Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

192.22 +3.04 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 24, 2023 187.00 193.11 186.01 192.22 2,186,561 +3.04(+1.61%)
Mar 23, 2023 192.50 194.13 187.01 189.18 2,018,037 -0.63(-0.33%)
Mar 22, 2023 195.50 196.46 189.70 189.81 1,547,583 -5.53(-2.83%)
Mar 21, 2023 191.00 195.71 190.51 195.34 3,120,707 +8.45(+4.52%)
Mar 20, 2023 182.15 187.99 181.51 186.89 2,854,935 +4.84(+2.66%)
Mar 17, 2023 186.49 188.11 181.01 182.05 5,478,664 -4.44(-2.38%)
Mar 16, 2023 178.26 186.95 177.26 186.49 3,773,797 +4.64(+2.55%)
Mar 15, 2023 189.92 191.30 180.38 181.85 5,166,538 -13.39(-6.86%)
Mar 14, 2023 196.00 199.58 191.83 195.24 3,293,112 -0.12(-0.06%)
Mar 13, 2023 194.37 199.12 190.27 195.36 5,458,903 -3.42(-1.72%)
Mar 10, 2023 201.50 204.19 198.22 198.78 2,544,143 -3.24(-1.60%)
Mar 09, 2023 205.31 207.30 201.56 202.02 2,935,675 -2.30(-1.13%)
Mar 08, 2023 205.13 209.00 202.41 204.32 2,623,322 -2.01(-0.97%)
Mar 07, 2023 208.00 208.74 205.45 206.33 1,849,607 -3.26(-1.56%)
Mar 06, 2023 208.00 210.00 206.58 209.59 2,232,082 -0.24(-0.11%)
Mar 03, 2023 201.27 210.76 200.77 209.83 3,235,561 +1.13(+0.54%)
Mar 02, 2023 204.08 209.57 203.93 208.70 3,388,021 +4.35(+2.13%)
Mar 01, 2023 199.96 204.61 199.36 204.35 3,599,337 +4.99(+2.51%)
Feb 28, 2023 202.35 202.93 199.12 199.36 3,497,910 -1.55(-0.77%)
Feb 27, 2023 201.94 202.52 197.70 200.91 5,216,880 +5.37(+2.75%)
Feb 24, 2023 201.41 202.54 189.99 195.54 7,957,909 -8.45(-4.14%)
Feb 23, 2023 208.90 210.14 200.25 203.99 4,692,069 -0.21(-0.10%)
Feb 22, 2023 204.92 206.32 201.79 204.19 2,475,074 -0.67(-0.33%)
Feb 21, 2023 207.87 208.15 203.66 204.86 2,897,437 -3.00(-1.45%)
Feb 17, 2023 212.89 213.75 205.37 207.86 5,629,042 -7.37(-3.43%)
Feb 16, 2023 218.96 220.92 215.09 215.24 3,113,118 -4.51(-2.05%)
Feb 15, 2023 230.53 230.78 219.42 219.74 4,031,017 -12.75(-5.49%)
Feb 14, 2023 228.66 233.27 227.99 232.50 1,310,075 +1.26(+0.55%)
Feb 13, 2023 229.03 232.35 227.41 231.23 1,345,113 +1.05(+0.46%)
Feb 10, 2023 223.88 230.66 223.32 230.18 2,504,917 +10.02(+4.55%)
Feb 09, 2023 223.87 224.19 219.64 220.16 1,612,223 -2.55(-1.14%)
Feb 08, 2023 225.39 228.35 222.26 222.71 2,013,027 -2.18(-0.97%)
Feb 07, 2023 218.86 225.01 216.26 224.88 2,077,957 +7.63(+3.51%)
Feb 06, 2023 219.34 220.54 215.46 217.25 2,263,013 -1.59(-0.73%)
Feb 03, 2023 218.85 223.35 218.68 218.85 2,490,793 +0.00(+0.00%)
Feb 02, 2023 221.65 223.52 217.11 218.85 2,922,719 -3.94(-1.77%)
Feb 01, 2023 227.15 228.48 219.52 222.79 2,350,331 -6.36(-2.77%)
Jan 31, 2023 228.53 230.85 227.06 229.14 1,367,016 +0.52(+0.23%)
Jan 30, 2023 229.94 231.49 227.92 228.62 1,814,661 -4.54(-1.95%)
Jan 27, 2023 236.12 237.97 232.72 233.16 1,791,265 -2.60(-1.10%)
Jan 26, 2023 238.20 238.54 231.63 235.76 2,303,115 +0.78(+0.33%)
Jan 25, 2023 234.29 235.10 227.21 234.98 1,770,271 -1.51(-0.64%)
Jan 24, 2023 239.25 241.58 235.42 236.49 1,182,523 -3.69(-1.54%)
Jan 23, 2023 240.62 242.09 238.99 240.18 1,194,686 +2.04(+0.86%)
Jan 20, 2023 238.16 238.66 234.91 238.15 1,617,857 +1.02(+0.43%)
Jan 19, 2023 230.78 237.93 228.51 237.13 1,659,393 +4.39(+1.88%)
Jan 18, 2023 240.76 241.84 232.43 232.74 1,638,234 -3.91(-1.65%)
Jan 17, 2023 238.74 242.45 236.28 236.65 1,443,993 -1.08(-0.46%)
Jan 13, 2023 238.03 238.74 233.72 237.74 1,152,566 -0.19(-0.08%)
Jan 12, 2023 231.82 239.00 231.82 237.93 1,608,122 +7.54(+3.27%)
Jan 11, 2023 233.35 233.36 227.20 230.39 1,187,764 +0.44(+0.19%)
Jan 10, 2023 230.74 231.23 227.41 229.95 1,309,270 +1.00(+0.43%)
Jan 09, 2023 235.26 235.91 227.21 228.95 1,791,898 -3.28(-1.41%)
Jan 06, 2023 229.79 234.10 229.26 232.24 1,826,742 +6.30(+2.79%)
Jan 05, 2023 221.51 227.01 221.23 225.94 1,219,594 +4.06(+1.83%)
Jan 04, 2023 215.74 223.96 215.40 221.88 1,822,730 +2.79(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.