Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 261.45 263.08 260.24 262.50 2,215,808 +2.50(+0.96%)
Mar 27, 2024 255.44 260.11 255.44 260.00 869,379 +3.15(+1.23%)
Mar 26, 2024 258.46 259.17 255.96 256.85 1,122,953 -1.36(-0.53%)
Mar 25, 2024 255.53 260.42 255.53 258.21 1,124,788 +2.68(+1.05%)
Mar 22, 2024 255.56 255.95 254.03 255.53 742,411 +0.10(+0.04%)
Mar 21, 2024 253.96 256.36 253.39 255.43 1,124,391 +1.41(+0.56%)
Mar 20, 2024 253.11 255.00 252.25 254.02 930,621 -0.32(-0.13%)
Mar 19, 2024 251.95 255.23 251.78 254.34 891,896 +2.39(+0.95%)
Mar 18, 2024 251.19 254.08 250.00 251.95 1,826,736 +1.99(+0.80%)
Mar 15, 2024 249.38 252.40 249.07 249.96 6,158,221 -0.51(-0.20%)
Mar 14, 2024 246.28 250.63 246.28 250.47 1,857,771 +4.74(+1.93%)
Mar 13, 2024 245.18 247.61 245.18 245.73 1,733,208 +2.34(+0.96%)
Mar 12, 2024 245.00 245.42 242.90 243.39 1,689,197 -1.25(-0.51%)
Mar 11, 2024 242.72 244.86 241.48 244.64 1,498,124 +1.12(+0.46%)
Mar 08, 2024 241.32 243.55 240.27 243.52 1,966,185 +2.14(+0.89%)
Mar 07, 2024 239.55 242.84 239.47 241.38 2,072,346 +1.32(+0.55%)
Mar 06, 2024 239.35 241.84 238.50 240.06 2,133,970 +2.81(+1.18%)
Mar 05, 2024 234.36 238.79 234.35 237.25 2,367,041 +2.55(+1.09%)
Mar 04, 2024 237.49 237.50 234.20 234.70 2,223,834 -2.57(-1.08%)
Mar 01, 2024 234.75 238.43 234.70 237.27 2,191,651 +4.64(+1.99%)
Feb 29, 2024 232.89 233.57 231.65 232.63 3,041,907 +0.38(+0.16%)
Feb 28, 2024 231.70 234.11 230.34 232.25 2,370,971 +1.05(+0.45%)
Feb 27, 2024 232.44 233.25 230.22 231.21 2,224,358 -0.21(-0.09%)
Feb 26, 2024 229.74 232.37 228.23 231.41 1,967,355 +1.46(+0.64%)
Feb 23, 2024 229.07 230.71 227.29 229.95 2,152,478 -1.42(-0.62%)
Feb 22, 2024 229.37 232.41 227.76 231.37 3,195,453 +0.18(+0.08%)
Feb 21, 2024 227.35 231.29 226.77 231.20 3,545,036 +4.55(+2.01%)
Feb 20, 2024 229.05 229.58 226.33 226.65 3,767,932 -2.40(-1.05%)
Feb 16, 2024 229.47 231.57 228.49 229.05 2,713,410 +0.02(+0.01%)
Feb 15, 2024 222.04 229.63 222.04 229.03 3,319,656 +6.13(+2.75%)
Feb 14, 2024 225.15 227.00 222.19 222.90 2,224,980 -1.44(-0.64%)
Feb 13, 2024 227.92 228.61 223.27 224.34 1,761,548 -2.50(-1.10%)
Feb 12, 2024 225.22 227.59 225.09 226.84 2,413,465 +2.10(+0.93%)
Feb 09, 2024 229.21 230.86 224.36 224.75 1,561,328 -4.49(-1.96%)
Feb 08, 2024 225.52 229.92 225.17 229.24 1,527,951 +3.96(+1.76%)
Feb 07, 2024 225.57 226.69 223.39 225.28 1,392,078 -0.29(-0.13%)
Feb 06, 2024 224.63 227.50 223.64 225.57 1,719,578 +1.87(+0.84%)
Feb 05, 2024 223.94 225.46 221.76 223.70 2,208,964 -1.30(-0.58%)
Feb 02, 2024 227.78 229.18 224.19 224.99 1,920,017 -1.07(-0.47%)
Feb 01, 2024 227.96 229.46 224.41 226.06 2,327,434 -1.27(-0.56%)
Jan 31, 2024 231.31 231.74 226.98 227.33 2,438,061 -4.26(-1.84%)
Jan 30, 2024 226.79 231.83 226.04 231.59 1,978,579 +3.69(+1.62%)
Jan 29, 2024 227.16 228.23 225.49 227.90 1,870,290 -0.03(-0.01%)
Jan 26, 2024 225.38 228.07 224.03 227.93 2,369,838 +2.15(+0.95%)
Jan 25, 2024 221.41 226.03 220.54 225.78 2,111,221 +5.25(+2.38%)
Jan 24, 2024 217.99 220.53 216.52 220.53 1,619,275 +3.78(+1.74%)
Jan 23, 2024 213.59 217.84 213.55 216.75 2,145,718 +2.62(+1.22%)
Jan 22, 2024 213.65 214.52 211.90 214.13 2,875,724 -0.34(-0.16%)
Jan 19, 2024 214.15 214.75 213.42 214.47 3,385,471 +0.20(+0.09%)
Jan 18, 2024 214.64 214.94 212.58 214.27 2,855,999 -0.49(-0.23%)
Jan 17, 2024 213.87 216.82 213.42 214.76 2,428,357 -0.88(-0.41%)
Jan 16, 2024 220.50 221.25 215.64 215.64 1,726,048 -5.62(-2.54%)
Jan 12, 2024 221.55 222.73 219.34 221.25 2,101,768 +3.28(+1.51%)
Jan 11, 2024 219.71 220.52 217.94 217.97 1,980,047 -0.64(-0.29%)
Jan 10, 2024 220.72 220.74 217.65 218.61 1,463,165 -2.09(-0.95%)
Jan 09, 2024 224.05 224.53 219.90 220.70 1,731,354 -3.19(-1.42%)
Jan 08, 2024 223.64 223.95 219.78 223.89 2,231,466 -3.69(-1.62%)
Jan 05, 2024 229.12 229.69 226.77 227.58 1,589,097 +0.45(+0.20%)
Jan 04, 2024 231.45 232.45 226.80 227.12 1,606,323 -2.72(-1.18%)
Jan 03, 2024 227.38 230.27 226.15 229.84 2,477,032 +2.07(+0.91%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.