Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 158.00 159.27 153.53 153.83 1,599,900 -5.74(-3.60%)
Apr 29, 2021 159.09 161.67 156.61 159.57 1,606,406 +2.35(+1.49%)
Apr 28, 2021 152.46 158.44 152.19 157.22 2,046,289 +6.15(+4.07%)
Apr 27, 2021 148.90 151.61 148.16 151.07 1,128,685 +2.09(+1.40%)
Apr 26, 2021 146.97 149.66 146.01 148.98 1,082,924 +2.53(+1.73%)
Apr 23, 2021 144.65 147.61 144.37 146.45 1,337,400 +0.17(+0.12%)
Apr 22, 2021 148.26 148.26 145.25 146.28 1,148,764 -0.82(-0.56%)
Apr 21, 2021 142.79 147.67 141.35 147.10 1,480,248 +1.18(+0.81%)
Apr 20, 2021 147.53 147.65 143.37 145.92 2,088,979 -2.66(-1.79%)
Apr 19, 2021 149.21 151.39 147.56 148.58 1,374,007 +0.17(+0.11%)
Apr 16, 2021 153.00 153.00 148.01 148.41 1,753,800 -3.81(-2.50%)
Apr 15, 2021 151.20 153.16 150.22 152.22 2,293,899 -0.88(-0.57%)
Apr 14, 2021 146.50 153.85 146.50 153.10 2,727,197 +7.42(+5.09%)
Apr 13, 2021 145.66 147.74 145.10 145.68 1,760,070 +0.66(+0.46%)
Apr 12, 2021 148.89 149.00 143.95 145.02 1,740,691 -2.17(-1.47%)
Apr 09, 2021 149.56 150.61 145.52 147.19 1,906,000 -2.30(-1.54%)
Apr 08, 2021 151.07 151.89 148.75 149.49 2,562,045 -4.04(-2.63%)
Apr 07, 2021 152.26 154.85 151.28 153.53 1,901,227 +2.15(+1.42%)
Apr 06, 2021 152.99 156.54 150.58 151.38 3,355,820 -0.80(-0.53%)
Apr 05, 2021 155.43 157.26 151.50 152.18 4,960,504 -12.42(-7.55%)
Apr 01, 2021 159.68 164.78 158.50 164.60 2,201,600 +5.78(+3.64%)
Mar 31, 2021 159.89 160.52 157.82 158.82 1,982,235 -1.80(-1.12%)
Mar 30, 2021 159.88 161.45 158.28 160.62 1,164,864 -1.66(-1.02%)
Mar 29, 2021 163.83 163.99 158.91 162.28 1,347,544 -2.53(-1.54%)
Mar 26, 2021 164.22 165.49 161.20 164.81 2,010,000 +3.50(+2.17%)
Mar 25, 2021 157.71 161.80 155.82 161.31 1,744,073 +0.01(+0.01%)
Mar 24, 2021 160.18 164.30 160.08 161.30 1,946,754 +3.96(+2.52%)
Mar 23, 2021 154.82 162.64 153.12 157.34 2,852,758 -1.32(-0.83%)
Mar 22, 2021 162.66 162.95 158.18 158.66 1,943,479 -4.82(-2.95%)
Mar 19, 2021 162.30 164.77 157.90 163.48 4,275,100 +1.60(+0.99%)
Mar 18, 2021 168.25 168.76 160.63 161.88 3,482,280 -7.39(-4.37%)
Mar 17, 2021 163.35 169.49 162.40 169.27 3,077,426 +6.24(+3.83%)
Mar 16, 2021 163.97 165.45 161.66 163.03 2,505,861 -2.73(-1.65%)
Mar 15, 2021 165.62 166.26 163.72 165.76 1,993,959 +0.13(+0.08%)
Mar 12, 2021 165.91 166.82 164.00 165.63 1,933,600 +1.05(+0.64%)
Mar 11, 2021 160.13 165.85 159.45 164.58 2,795,566 +6.08(+3.84%)
Mar 10, 2021 155.36 158.98 152.03 158.50 4,803,837 +1.57(+1.00%)
Mar 09, 2021 159.69 165.17 156.83 156.93 3,111,994 -5.16(-3.18%)
Mar 08, 2021 165.16 165.57 160.51 162.09 2,650,476 -1.50(-0.92%)
Mar 05, 2021 163.00 165.54 159.61 163.59 3,494,700 +5.02(+3.17%)
Mar 04, 2021 155.34 160.00 152.72 158.57 3,297,016 +4.41(+2.86%)
Mar 03, 2021 151.44 158.36 151.24 154.16 2,982,780 +4.41(+2.94%)
Mar 02, 2021 148.82 150.41 147.32 149.75 2,019,502 +1.28(+0.86%)
Mar 01, 2021 148.88 150.22 146.83 148.47 2,245,058 -0.10(-0.07%)
Feb 26, 2021 147.67 150.26 141.28 148.57 3,139,500 -0.48(-0.32%)
Feb 25, 2021 151.71 153.21 148.14 149.05 2,748,913 -1.01(-0.67%)
Feb 24, 2021 143.98 151.06 142.63 150.06 3,229,461 +4.82(+3.32%)
Feb 23, 2021 141.39 145.56 133.40 145.24 4,105,216 +5.77(+4.14%)
Feb 22, 2021 135.10 144.23 134.64 139.47 3,657,533 +5.53(+4.13%)
Feb 19, 2021 133.81 134.72 131.81 133.94 2,257,000 +0.93(+0.70%)
Feb 18, 2021 135.76 136.49 131.76 133.01 2,637,804 -3.19(-2.34%)
Feb 17, 2021 136.72 137.87 134.35 136.20 2,711,081 +0.04(+0.03%)
Feb 16, 2021 136.11 138.96 135.15 136.16 3,939,998 +3.87(+2.93%)
Feb 12, 2021 129.00 132.89 127.81 132.29 2,138,800 +2.42(+1.86%)
Feb 11, 2021 131.75 132.63 127.13 129.87 1,881,433 -2.48(-1.87%)
Feb 10, 2021 129.51 134.33 129.28 132.35 2,683,114 +3.31(+2.57%)
Feb 09, 2021 132.29 132.80 128.60 129.04 2,903,177 -4.01(-3.01%)
Feb 08, 2021 129.00 133.94 128.45 133.05 2,027,322 +4.81(+3.75%)
Feb 05, 2021 130.33 130.33 126.86 128.24 2,001,000 +1.64(+1.30%)
Feb 04, 2021 127.03 127.58 123.28 126.60 1,532,210 -0.04(-0.03%)
Feb 03, 2021 119.53 127.34 119.25 126.64 2,139,978 +7.06(+5.90%)
Feb 02, 2021 124.34 124.67 119.39 119.58 2,052,028 -0.68(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.