Pioneer Natural Resources Company

PXD 
(NYSE) 
 

History: Pioneer Natural Resources Comp

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
126.87
128.60
126.00
128.22
281,628
127.80
0
16/08/2019
123.51
125.05
122.43
124.61
348,428
124.39
0
15/08/2019
122.56
123.61
121.13
123.01
318,385
122.89
0
14/08/2019
125.34
125.79
122.54
122.72
444,313
123.37
0
13/08/2019
125.56
129.46
125.18
128.36
638,805
128.34
0
12/08/2019
125.39
127.77
124.35
126.75
747,455
126.50
0
09/08/2019
126.00
127.87
124.89
126.17
405,016
126.43
0
08/08/2019
122.50
126.84
120.65
126.78
599,771
125.82
0
07/08/2019
120.00
124.74
117.22
122.13
722,911
121.05
0
06/08/2019
122.51
123.30
118.62
120.23
548,044
119.98
0
05/08/2019
123.64
124.38
121.27
121.84
734,470
122.16
0
02/08/2019
128.33
130.40
124.52
127.27
589,535
127.36
0
01/08/2019
131.98
132.66
125.32
127.56
928,071
128.20
0
31/07/2019
137.68
139.30
136.17
138.04
437,260
138.02
0
30/07/2019
133.00
138.35
132.80
137.89
244,618
137.02
0
29/07/2019
135.36
135.44
131.99
133.56
321,083
133.31
0
26/07/2019
135.66
136.87
134.83
135.68
251,585
135.67
0
25/07/2019
135.50
139.72
135.50
135.91
511,969
136.12
0
24/07/2019
139.58
142.68
139.46
139.64
234,215
139.94
0
23/07/2019
138.17
140.30
137.17
139.97
281,025
139.62
0
22/07/2019
138.13
139.54
136.94
138.23
295,814
138.20
0
19/07/2019
136.37
138.23
135.50
138.07
285,184
137.66
0
18/07/2019
135.84
136.76
134.85
136.10
329,975
135.90
0
17/07/2019
139.93
140.63
136.33
136.34
219,535
137.40
0
16/07/2019
141.38
142.11
139.31
140.06
235,079
140.29
0
15/07/2019
144.55
145.50
140.50
140.69
227,578
141.21
0
12/07/2019
144.63
145.62
143.34
144.29
333,785
144.29
0
11/07/2019
147.24
147.30
144.59
144.86
338,396
145.16
0
10/07/2019
144.32
147.38
144.32
146.60
311,520
146.40
0
09/07/2019
145.08
145.28
142.30
143.36
306,992
143.44
0
08/07/2019
145.00
147.85
144.01
145.80
263,359
146.00
0
05/07/2019
145.00
146.53
144.33
146.52
346,916
146.16
0
03/07/2019
145.79
146.06
144.50
145.55
226,452
145.36
0
02/07/2019
150.50
150.51
143.62
144.50
402,212
145.00
0
01/07/2019
156.39
156.58
150.61
151.28
328,876
151.95
0
28/06/2019
151.09
154.28
150.56
153.86
1,575,119
153.79
0
27/06/2019
151.73
152.57
150.56
150.81
178,889
151.13
0
26/06/2019
150.26
153.00
150.00
151.24
239,789
151.32
0
25/06/2019
150.82
151.37
148.07
148.19
194,657
148.88
0
24/06/2019
155.35
156.00
150.74
151.28
242,493
151.70
0
21/06/2019
155.00
157.25
154.52
155.21
845,059
155.17
0
20/06/2019
152.60
154.76
149.36
154.34
291,440
153.68
0
19/06/2019
148.92
149.88
146.37
148.44
202,730
148.58
0
18/06/2019
145.45
150.00
145.45
149.79
313,914
149.05
0
17/06/2019
140.57
144.99
140.05
144.61
217,136
143.81
0
14/06/2019
143.26
143.55
140.65
141.58
278,878
141.72
0
13/06/2019
144.10
144.15
141.89
143.25
338,490
143.00
0
12/06/2019
145.05
145.52
141.12
141.32
288,551
142.01
0
11/06/2019
146.30
147.21
144.05
146.13
408,877
146.03
0
10/06/2019
145.24
147.38
144.46
144.73
246,106
145.04
0
07/06/2019
144.17
145.71
143.06
144.98
204,424
144.77
0
06/06/2019
141.86
144.45
141.86
144.00
237,894
143.50
0
05/06/2019
144.72
144.72
139.31
141.50
513,305
141.50
0
04/06/2019
143.79
145.91
141.97
144.62
406,823
144.38
0
03/06/2019
142.42
143.34
140.96
142.61
325,516
142.28
0
31/05/2019
142.28
143.90
141.27
141.96
386,440
142.36
0
30/05/2019
146.46
147.03
142.73
144.43
237,182
144.47
0
29/05/2019
145.64
146.88
143.39
146.59
448,700
146.13
0
28/05/2019
147.45
149.63
146.50
147.90
370,940
148.10
0
24/05/2019
147.33
148.50
145.30
147.00
258,746
147.00
0
23/05/2019
149.98
149.98
143.57
145.58
506,312
145.58
0
22/05/2019
156.57
157.11
153.15
153.15
297,207
154.02
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 13:27:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-21 14:27:30 - 2019-08-21 13:27:30 - 1000 - Website: OKAY