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 )

275.52 +0.29 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 274.30 276.07 271.75 275.52 1,561,074 +0.29(+0.11%)
Apr 23, 2024 272.93 275.56 270.77 275.23 1,874,522 +1.72(+0.63%)
Apr 22, 2024 269.04 274.80 266.79 273.51 2,043,564 +3.20(+1.18%)
Apr 19, 2024 269.40 273.30 268.65 270.31 2,900,079 +2.34(+0.87%)
Apr 18, 2024 269.23 270.15 267.26 267.97 1,413,188 +0.18(+0.07%)
Apr 17, 2024 266.84 269.31 264.63 267.79 1,150,723 +0.53(+0.20%)
Apr 16, 2024 269.00 270.35 265.43 267.26 1,818,916 -1.74(-0.65%)
Apr 15, 2024 273.27 273.76 268.86 269.00 1,404,348 -1.80(-0.66%)
Apr 12, 2024 277.00 278.83 269.55 270.80 1,962,884 -3.94(-1.43%)
Apr 11, 2024 275.50 275.68 271.17 274.74 1,496,492 -0.58(-0.21%)
Apr 10, 2024 271.96 275.83 271.64 275.32 1,241,835 +3.04(+1.12%)
Apr 09, 2024 271.69 273.39 270.27 272.28 1,240,592 +1.77(+0.65%)
Apr 08, 2024 273.30 273.48 270.29 270.51 1,971,659 -2.27(-0.83%)
Apr 05, 2024 271.00 274.67 269.73 272.78 1,882,252 +2.94(+1.09%)
Apr 04, 2024 269.81 270.35 268.07 269.84 1,287,788 +0.11(+0.04%)
Apr 03, 2024 269.98 270.39 268.03 269.73 1,551,594 +0.28(+0.10%)
Apr 02, 2024 265.29 269.88 264.64 269.45 1,395,067 +5.49(+2.08%)
Apr 01, 2024 262.31 264.72 260.77 263.96 1,304,308 +1.46(+0.56%)
Mar 28, 2024 261.45 263.08 260.24 262.50 2,215,809 +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%)
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.