Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	217.97	224.67	216.49	221.40	2,684,972	-1.30(-0.59%)
Aug 30, 2022	225.55	226.41	219.60	222.71	2,811,393	-6.81(-2.97%)
Aug 29, 2022	224.10	232.46	223.04	229.52	2,532,919	+4.48(+1.99%)
Aug 26, 2022	227.33	230.03	223.52	225.04	2,585,479	-2.19(-0.97%)
Aug 25, 2022	226.46	228.73	224.17	227.24	2,050,487	+2.69(+1.20%)
Aug 24, 2022	221.09	225.23	218.76	224.55	2,821,890	+4.41(+2.01%)
Aug 23, 2022	216.69	222.33	215.01	220.14	2,783,821	+7.28(+3.42%)
Aug 22, 2022	209.84	213.60	205.79	212.86	2,415,439	+1.27(+0.60%)
Aug 19, 2022	210.72	214.21	210.06	211.59	2,461,129	+0.17(+0.08%)
Aug 18, 2022	206.52	211.78	206.39	211.43	2,608,714	+8.14(+4.00%)
Aug 17, 2022	199.90	206.24	199.58	203.29	1,874,958	+2.96(+1.48%)
Aug 16, 2022	202.15	204.15	196.67	200.33	1,898,244	-0.72(-0.36%)
Aug 15, 2022	197.30	201.60	194.39	201.05	2,341,223	-2.63(-1.29%)
Aug 12, 2022	198.81	203.72	197.80	203.68	1,902,785	+3.91(+1.96%)
Aug 11, 2022	195.10	202.00	194.99	199.77	2,741,349	+9.34(+4.90%)
Aug 10, 2022	190.43	192.58	186.81	190.43	2,509,409	-0.34(-0.18%)
Aug 09, 2022	193.83	195.98	190.06	190.78	2,349,448	+0.92(+0.48%)
Aug 08, 2022	189.53	192.79	188.76	189.86	2,542,348	-0.01(-0.00%)
Aug 05, 2022	183.74	192.94	183.18	189.87	3,932,214	+3.75(+2.02%)
Aug 04, 2022	192.25	193.26	185.86	186.12	4,355,500	-6.84(-3.54%)
Aug 03, 2022	199.32	203.03	191.89	192.95	4,036,820	-6.32(-3.17%)
Aug 02, 2022	199.76	201.98	197.85	199.27	1,698,048	-0.17(-0.08%)
Aug 01, 2022	204.15	204.28	197.45	199.44	2,789,239	-7.74(-3.73%)
Jul 29, 2022	203.38	207.71	201.58	207.18	2,314,419	+7.24(+3.62%)
Jul 28, 2022	200.07	201.90	195.31	199.94	1,664,806	+1.86(+0.94%)
Jul 27, 2022	193.08	198.70	191.13	198.08	2,248,562	+6.96(+3.64%)
Jul 26, 2022	196.75	198.22	189.43	191.12	2,646,986	-2.61(-1.35%)
Jul 25, 2022	187.02	194.29	184.71	193.73	2,429,089	+10.29(+5.61%)
Jul 22, 2022	185.63	188.41	182.43	183.44	2,309,298	-3.04(-1.63%)
Jul 21, 2022	184.13	186.63	180.79	186.48	1,794,073	-3.09(-1.63%)
Jul 20, 2022	185.12	190.42	183.91	189.57	1,999,591	+2.05(+1.09%)
Jul 19, 2022	182.36	187.99	181.97	187.52	2,969,781	+3.03(+1.64%)
Jul 18, 2022	187.13	188.86	183.41	184.49	2,363,400	+2.23(+1.22%)
Jul 15, 2022	184.21	184.62	180.05	182.26	2,056,134	+2.63(+1.47%)
Jul 14, 2022	178.37	181.37	174.95	179.63	2,745,153	-4.71(-2.56%)
Jul 13, 2022	182.95	189.61	182.75	184.34	1,827,014	+0.43(+0.23%)
Jul 12, 2022	181.78	185.00	179.36	183.91	2,093,666	-2.86(-1.53%)
Jul 11, 2022	187.04	190.16	184.49	186.77	1,773,770	-3.40(-1.79%)
Jul 08, 2022	191.55	192.79	186.00	190.17	2,094,664	+0.73(+0.38%)
Jul 07, 2022	191.07	194.60	189.10	189.45	2,716,144	+5.02(+2.72%)
Jul 06, 2022	184.93	188.43	178.22	184.43	4,755,835	-3.68(-1.96%)
Jul 05, 2022	192.09	192.84	184.41	188.11	4,142,739	-7.69(-3.93%)
Jul 01, 2022	196.74	198.05	189.79	195.80	2,817,076	+0.75(+0.39%)
Jun 30, 2022	194.11	198.88	191.82	195.05	2,501,135	-2.71(-1.37%)
Jun 29, 2022	208.97	210.56	197.27	197.76	2,206,852	-8.00(-3.89%)
Jun 28, 2022	207.00	208.57	202.13	205.76	3,182,116	+4.51(+2.24%)
Jun 27, 2022	199.10	203.53	197.77	201.25	2,671,859	+5.85(+2.99%)
Jun 24, 2022	198.92	199.67	194.67	195.40	8,127,724	-0.17(-0.09%)
Jun 23, 2022	202.63	203.29	193.38	195.57	4,816,632	-4.49(-2.25%)
Jun 22, 2022	194.72	203.96	194.63	200.06	5,374,333	-7.64(-3.68%)
Jun 21, 2022	203.42	208.10	200.86	207.70	4,609,704	+13.80(+7.12%)
Jun 17, 2022	209.51	210.44	192.57	193.91	10,918,023	-17.25(-8.17%)
Jun 16, 2022	220.42	222.08	208.07	211.16	6,260,151	-14.61(-6.47%)
Jun 15, 2022	230.15	231.02	221.43	225.77	4,035,657	-5.54(-2.40%)
Jun 14, 2022	233.05	238.61	227.72	231.31	3,456,200	+2.78(+1.22%)
Jun 13, 2022	229.96	233.38	221.47	228.53	4,026,310	-8.31(-3.51%)
Jun 10, 2022	240.32	243.42	233.28	236.84	3,285,327	-5.17(-2.14%)
Jun 09, 2022	246.34	247.44	241.89	242.00	2,020,618	-6.22(-2.50%)
Jun 08, 2022	250.49	251.43	246.84	248.22	2,090,231	-1.22(-0.49%)
Jun 07, 2022	242.63	249.52	242.48	249.44	2,885,501	+5.72(+2.35%)
Jun 06, 2022	247.58	247.60	243.02	243.72	2,422,682	-0.64(-0.26%)
Jun 03, 2022	240.71	245.15	239.74	244.36	2,384,902	+3.66(+1.52%)
Jun 02, 2022	239.24	243.78	237.63	240.70	2,533,627	-2.21(-0.91%)