PXD
Pioneer Natural Resources
$147.00
1.42 (0.98%)
PXD Stock Quote Delayed 15 Minutes
| Historical Data for PXD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 147.33 | 148.57 | 145.30 | 1,376,620 | 147.00 | 1.42 0.98% |
| 05/23/19 | 149.98 | 149.98 | 143.50 | 3,712,567 | 145.58 | -7.57 -4.94% |
| 05/22/19 | 156.57 | 157.26 | 153.15 | 1,523,176 | 153.15 | -4.76 -3.01% |
| 05/21/19 | 155.42 | 158.27 | 155.04 | 1,275,652 | 157.91 | 3.70 2.40% |
| 05/20/19 | 154.25 | 156.08 | 153.09 | 1,434,022 | 154.21 | -0.06 -0.04% |
| 05/17/19 | 153.87 | 155.55 | 152.83 | 1,294,900 | 154.27 | -0.82 -0.53% |
| 05/16/19 | 152.59 | 155.49 | 152.59 | 1,701,932 | 155.09 | 3.60 2.38% |
| 05/15/19 | 148.93 | 152.05 | 148.41 | 1,007,963 | 151.49 | 1.14 0.76% |
| 05/14/19 | 148.70 | 151.44 | 148.05 | 1,294,324 | 150.35 | 3.13 2.13% |
| 05/13/19 | 150.18 | 151.16 | 146.77 | 1,592,960 | 147.22 | -4.43 -2.92% |
| 05/10/19 | 153.38 | 153.40 | 148.42 | 1,721,900 | 151.65 | -1.75 -1.14% |
| 05/09/19 | 151.82 | 154.27 | 149.42 | 1,494,281 | 153.40 | -0.37 -0.24% |
| 05/08/19 | 147.90 | 154.02 | 147.89 | 3,041,292 | 153.77 | 5.80 3.92% |
| 05/07/19 | 153.47 | 156.14 | 143.04 | 5,645,374 | 147.97 | -8.32 -5.32% |
| 05/06/19 | 152.90 | 157.27 | 152.00 | 1,976,992 | 156.29 | 0.20 0.13% |
| 05/03/19 | 155.00 | 157.78 | 154.14 | 1,425,400 | 156.09 | 2.62 1.71% |
| 05/02/19 | 156.67 | 158.38 | 153.42 | 2,193,905 | 153.47 | -4.51 -2.85% |
| 05/01/19 | 166.62 | 167.60 | 157.93 | 2,623,446 | 157.98 | -8.48 -5.09% |
| 04/30/19 | 167.75 | 168.20 | 165.21 | 1,482,077 | 166.46 | 0.71 0.43% |
| 04/29/19 | 165.12 | 167.36 | 164.30 | 1,620,947 | 165.75 | 0.81 0.49% |
| 04/26/19 | 166.50 | 167.32 | 161.99 | 2,606,500 | 164.94 | -3.07 -1.83% |
| 04/25/19 | 172.37 | 173.12 | 167.69 | 2,652,329 | 168.01 | -4.36 -2.53% |
| 04/24/19 | 177.90 | 177.90 | 172.30 | 1,691,972 | 172.37 | -3.35 -1.91% |
| 04/23/19 | 175.89 | 177.96 | 173.15 | 1,511,626 | 175.72 | -0.17 -0.10% |
| 04/22/19 | 176.80 | 178.22 | 174.26 | 2,391,812 | 175.89 | 0.83 0.47% |
| 04/18/19 | 172.86 | 175.91 | 172.52 | 2,662,400 | 175.06 | 2.06 1.19% |
| 04/17/19 | 172.27 | 174.71 | 171.14 | 2,132,104 | 173.00 | 1.76 1.03% |
| 04/16/19 | 169.13 | 172.16 | 168.30 | 2,130,310 | 171.24 | 3.50 2.09% |
| 04/15/19 | 168.20 | 171.76 | 166.58 | 3,386,764 | 167.74 | -0.58 -0.34% |
| 04/12/19 | 164.43 | 168.50 | 162.18 | 5,942,800 | 168.32 | 17.40 11.53% |
| 04/11/19 | 149.95 | 151.44 | 148.53 | 1,170,407 | 150.92 | 0.43 0.29% |
| 04/10/19 | 149.45 | 151.11 | 149.44 | 1,249,178 | 150.49 | 1.55 1.04% |
| 04/09/19 | 150.74 | 151.21 | 148.57 | 1,630,934 | 148.94 | -2.79 -1.84% |
| 04/08/19 | 151.50 | 153.07 | 150.52 | 1,272,458 | 151.73 | 1.05 0.70% |
| 04/05/19 | 148.01 | 150.72 | 147.90 | 1,396,700 | 150.68 | 3.16 2.14% |
| 04/04/19 | 146.01 | 148.47 | 145.42 | 1,103,395 | 147.52 | 1.46 1.00% |
| 04/03/19 | 148.20 | 148.76 | 145.10 | 2,158,739 | 146.06 | -2.12 -1.43% |
| 04/02/19 | 151.39 | 152.02 | 148.05 | 1,643,143 | 148.18 | -2.81 -1.86% |
| 04/01/19 | 153.77 | 155.53 | 150.91 | 2,113,952 | 150.99 | -1.29 -0.85% |
| 03/29/19 | 155.28 | 155.90 | 152.09 | 2,913,600 | 152.28 | -0.63 -0.41% |
| 03/28/19 | 146.28 | 153.13 | 145.11 | 3,244,778 | 152.91 | 5.76 3.91% |
| 03/27/19 | 142.72 | 147.34 | 141.78 | 2,479,789 | 147.15 | 4.08 2.85% |
| 03/26/19 | 141.98 | 143.86 | 140.84 | 1,031,191 | 143.07 | 3.14 2.24% |
| 03/25/19 | 140.57 | 141.07 | 138.22 | 1,095,038 | 139.93 | -0.63 -0.45% |
| 03/22/19 | 144.61 | 144.61 | 138.85 | 1,634,900 | 140.56 | -5.03 -3.45% |
| 03/21/19 | 144.32 | 146.60 | 143.04 | 1,436,509 | 145.59 | 1.15 0.80% |
| 03/20/19 | 138.31 | 145.59 | 137.77 | 2,416,957 | 144.44 | 6.23 4.51% |
| 03/19/19 | 138.91 | 139.81 | 137.35 | 1,900,240 | 138.21 | -0.37 -0.27% |
| 03/18/19 | 136.30 | 138.65 | 135.50 | 1,573,260 | 138.58 | 2.91 2.14% |
| 03/15/19 | 135.32 | 136.37 | 133.84 | 1,813,000 | 135.67 | -0.70 -0.51% |
| 03/14/19 | 135.38 | 137.58 | 135.38 | 1,272,935 | 136.37 | 0.69 0.51% |
| 03/13/19 | 136.06 | 136.40 | 134.43 | 1,809,153 | 135.68 | 0.65 0.48% |
| 03/12/19 | 133.27 | 135.88 | 132.68 | 1,709,229 | 135.03 | 2.59 1.96% |
| 03/11/19 | 131.14 | 132.66 | 129.68 | 1,609,994 | 132.44 | 2.08 1.60% |
| 03/08/19 | 133.52 | 133.81 | 130.07 | 1,969,500 | 130.36 | -5.96 -4.37% |
| 03/07/19 | 139.42 | 139.72 | 136.08 | 1,510,482 | 136.32 | -2.43 -1.75% |
| 03/06/19 | 141.20 | 141.67 | 137.85 | 1,400,298 | 138.75 | -3.61 -2.54% |
| 03/05/19 | 144.41 | 144.55 | 141.37 | 1,293,908 | 142.36 | -1.69 -1.17% |
| Download Data To Spreadsheet | ||||||
PXD Stock Predictions, Articles, and Pioneer Natural Resources News
3 Big Stock Charts for Thursday: Pfizer, Coty and Pioneer Natural Resources
The stock charts of COTY, PFE and PXD are worth a closer technical inspection as we move into the latter half of the trading week.
The Risk/Reward Ratio Sets up a Perfect Trade Opportunity for CHK Stock
Chesapeake Energy stock has been under pressure lately, but that's set up CHK stock as a perfect buy on the charts.
5 Top Stock Trades for Thursday — Buy the Dip in GM or AT&T?
General Motors and AT&T both dropped on earnings, while others like Twitter on deck this week. Here are our top stock trades for Thursday.
3 Risks Big Oil Stocks Face Amid Trade War Worries
Big oil stocks have rallied so far this year, but they have slowed their gains lately. Nervousness surrounding a potential trade war has been a factor and it will have a big effect over the next few months.
New Lows Almost Certainly Are in the Future for Petrobras Stock
Petrobras had been rallying and now it's plummeting. PBR stock finds itself on the cusp of major support. Bulls and bears now face a critical test.
5 Top Energy Stocks to Buy Right Now
Energy is one of the hottest sectors of 2018. What should you be buying? Compare Brokers....
4 Impressive Liquid Stocks for Maximum Returns
Here are four top-ranked liquid stocks that can help investors to build a winning portfolio. Compare Brokers...
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
