PXD

Pioneer Natural Resources

$147.00 1.42 (0.98%)
17:22 EDT PXD Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.32 (0.22%)
P/E:       23.94
Market Cap:       25.05B
EPS:       6.14
Volume:       1.38M
Day's Range:       145.30 - 148.57
52wk Range:       119.08 - 201.63
Previous Close:       147.00
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!