Pioneer Natural Resources Company Common Stockのデータ

Pioneer Natural Resources Company Common Stockの基本情報

名前 Pioneer Natural Resources Company Common Stock
ティッカー PXD
国 United States
上場年 nan
セクター Energy

Pioneer Natural Resources Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.96 135.15 136.11 136.16 3940000.0 136.16
2021-02-12 132.89 127.81 129.0 132.29 2138900.0 132.29
2021-02-11 132.63 127.13 131.75 129.87 1881700.0 129.87
2021-02-10 134.33 129.28 129.51 132.35 2684800.0 132.35
2021-02-09 132.8 128.6 132.29 129.04 2903200.0 129.04
2021-02-08 133.94 128.45 129.0 133.05 2027700.0 133.05
2021-02-05 130.33 126.86 130.33 128.24 2000900.0 128.24
2021-02-04 127.58 123.28 127.03 126.6 1532200.0 126.6
2021-02-03 127.34 119.25 119.53 126.64 2140000.0 126.64
2021-02-02 124.67 119.39 124.34 119.58 2052000.0 119.58
2021-02-01 122.99 119.07 122.17 120.26 1830800.0 120.26
2021-01-29 124.29 119.84 121.35 120.9 2748000.0 120.9
2021-01-28 123.65 115.15 118.48 122.6 4512100.0 122.6
2021-01-27 123.9 117.06 121.8 117.63 3793500.0 117.63
2021-01-26 132.39 123.57 130.71 123.64 2102600.0 123.64
2021-01-25 130.47 125.68 129.38 129.33 1712500.0 129.33
2021-01-22 131.74 125.76 126.94 131.16 2521500.0 131.16
2021-01-21 132.18 126.93 131.68 130.0 3598900.0 130.0
2021-01-20 134.53 130.92 134.53 132.13 2291400.0 132.13
2021-01-19 132.97 128.27 128.72 132.04 2796800.0 132.04
2021-01-15 130.96 126.31 130.9 127.38 2783700.0 127.38
2021-01-14 134.09 129.89 130.99 132.38 3052400.0 132.38
2021-01-13 134.51 129.51 133.68 130.93 3363500.0 130.93
2021-01-12 138.42 132.74 133.25 135.12 13487100.0 135.12
2021-01-11 131.77 126.17 127.13 131.42 2467300.0 131.42
2021-01-08 133.78 130.12 133.78 131.24 3147800.0 131.24
2021-01-07 133.41 127.28 128.38 131.99 2931500.0 131.99
2021-01-06 128.46 121.3 122.39 126.36 3447400.0 126.36
2021-01-05 124.5 114.98 115.17 121.35 3046000.0 121.35
2021-01-04 116.37 111.82 115.02 113.48 1631300.0 113.48
2020-12-31 114.81 112.4 113.4 113.89 1444700.0 113.89
2020-12-30 114.92 109.9 110.36 114.57 1293800.0 114.57
2020-12-29 112.09 109.11 111.01 110.64 1320100.0 110.09
2020-12-28 113.9 110.15 112.86 110.65 1010800.0 110.1
2020-12-24 112.86 110.76 112.86 112.49 487800.0 111.93
2020-12-23 114.88 109.44 109.78 113.12 1417000.0 112.56
2020-12-22 111.63 108.2 111.5 108.44 1579700.0 107.9
2020-12-21 113.64 107.96 108.95 110.89 1657900.0 110.34
2020-12-18 115.2 112.62 114.56 114.36 3011100.0 113.79
2020-12-17 117.77 113.55 117.58 114.38 1981800.0 113.81
2020-12-16 119.42 115.76 118.0 116.89 2459500.0 116.31
2020-12-15 117.77 112.47 114.5 117.44 1856200.0 116.86
2020-12-14 118.21 111.91 118.04 113.11 1965800.0 112.55
2020-12-11 118.27 114.34 117.78 115.57 1729700.0 115.0
2020-12-10 119.52 113.72 113.72 118.79 1991900.0 118.2
2020-12-09 116.23 112.25 115.64 114.43 2038500.0 113.86
2020-12-08 115.1 108.73 109.79 114.27 1952900.0 113.7
2020-12-07 112.72 109.65 112.72 110.28 2052800.0 109.73
2020-12-04 114.28 107.5 107.6 114.06 2576000.0 113.49
2020-12-03 106.74 100.72 101.95 105.35 1988800.0 104.83
2020-12-02 104.94 98.59 99.19 101.53 1908800.0 101.03
2020-12-01 103.84 99.1 103.54 99.8 1750900.0 99.3
2020-11-30 108.69 100.27 108.59 100.58 3450500.0 100.08
2020-11-27 111.54 109.14 109.62 110.07 1109200.0 109.52
2020-11-25 111.19 108.33 110.0 109.96 1690800.0 109.41
2020-11-24 111.43 107.65 108.31 111.35 3011800.0 110.8
2020-11-23 104.53 97.3 97.5 104.5 2153800.0 103.98
2020-11-20 97.25 94.87 96.24 95.81 1851500.0 95.33
2020-11-19 96.8 93.0 93.9 96.63 1356400.0 96.15
2020-11-18 98.96 94.57 96.58 94.61 1552900.0 94.14
2020-11-17 96.09 92.03 93.07 95.91 1240200.0 95.43
2020-11-16 95.15 92.43 94.5 94.71 1944000.0 94.24
2020-11-13 91.16 87.24 87.24 90.67 1427300.0 90.22
2020-11-12 91.03 85.68 89.27 86.27 1849900.0 85.84
2020-11-11 93.46 89.8 93.36 90.64 1639800.0 90.19
2020-11-10 92.19 86.98 90.24 91.75 2427600.0 91.29
2020-11-09 90.58 84.22 86.19 88.37 4540000.0 87.93
2020-11-06 81.37 77.1 79.93 77.34 2205200.0 76.96
2020-11-05 85.0 79.47 81.71 79.58 2919400.0 79.18
2020-11-04 85.93 80.12 82.73 83.5 1984900.0 83.08
2020-11-03 84.86 81.25 84.49 82.2 1779600.0 81.79
2020-11-02 84.35 79.05 80.8 82.8 2503700.0 82.39
2020-10-30 81.5 77.45 81.05 79.56 2677200.0 79.16
2020-10-29 81.66 76.99 79.06 81.42 2347300.0 81.02
2020-10-28 83.57 80.26 81.17 80.33 3865500.0 79.93
2020-10-27 84.92 82.56 83.16 83.78 2668500.0 83.36
2020-10-26 84.54 81.57 83.7 82.8 3580600.0 82.39
2020-10-23 86.27 83.18 83.8 85.54 2868100.0 85.11
2020-10-22 83.5 76.58 78.47 83.0 5712900.0 82.59
2020-10-21 83.4 78.12 82.5 78.44 4633400.0 78.05
2020-10-20 84.82 81.39 82.75 83.53 4188100.0 83.11
2020-10-19 91.14 86.98 90.76 87.05 2034400.0 86.62
2020-10-16 92.3 90.22 91.99 90.26 1013000.0 89.81
2020-10-15 92.37 87.32 88.26 92.22 854900.0 91.76
2020-10-14 92.63 88.66 88.66 90.09 1627600.0 89.64
2020-10-13 90.59 87.71 88.44 88.15 771300.0 87.71
2020-10-12 89.21 86.56 88.29 88.68 890100.0 88.24
2020-10-09 90.55 87.63 90.07 88.07 1094800.0 87.63
2020-10-08 90.17 88.32 89.71 89.48 1188500.0 89.04
2020-10-07 89.68 87.22 88.01 88.94 1050400.0 88.5
2020-10-06 92.25 87.75 90.98 88.03 1437200.0 87.59
2020-10-05 89.39 86.42 88.0 89.32 962900.0 88.88
2020-10-02 87.56 81.86 82.06 86.54 1874300.0 86.11
2020-10-01 86.22 83.99 84.83 84.57 1529900.0 84.15
2020-09-30 87.45 85.43 87.09 85.99 1692300.0 85.56
2020-09-29 87.73 83.9 87.56 86.4 1402500.0 85.97
2020-09-28 89.2 86.73 88.05 88.31 1749000.0 87.32
2020-09-25 86.5 84.54 85.57 85.9 1219000.0 84.94
2020-09-24 88.18 85.08 86.47 86.56 1652900.0 85.59
2020-09-23 92.96 86.82 92.25 86.9 1444700.0 85.93
2020-09-22 93.68 91.28 91.92 92.52 1578500.0 91.49
2020-09-21 93.81 90.45 93.25 91.92 1804700.0 90.89
2020-09-18 97.7 94.83 96.3 95.78 2393300.0 94.71
2020-09-17 97.81 94.81 95.78 97.08 1796200.0 96.0
2020-09-16 99.32 95.08 95.35 97.55 2134600.0 96.46
2020-09-15 95.7 93.54 93.87 94.63 1286800.0 93.57
2020-09-14 94.66 91.25 92.54 93.35 1655300.0 92.31
2020-09-11 92.94 91.2 92.23 92.07 1810400.0 91.04
2020-09-10 96.57 91.06 96.57 91.45 1630800.0 90.43
2020-09-09 97.73 95.2 95.73 96.6 1146300.0 95.52
2020-09-08 97.43 93.45 97.43 94.36 1664500.0 93.31
2020-09-04 100.65 97.46 99.36 99.1 917000.0 97.99
2020-09-03 101.58 97.87 100.31 98.38 1544600.0 97.28
2020-09-02 102.79 100.6 102.79 100.92 1299600.0 99.79
2020-09-01 103.87 102.09 103.42 102.98 1281000.0 101.83
2020-08-31 105.81 103.17 105.6 103.93 1439500.0 102.77
2020-08-28 106.0 103.96 106.0 105.6 792000.0 104.42
2020-08-27 105.84 104.1 105.01 105.38 811000.0 104.2
2020-08-26 106.9 104.29 106.0 104.41 1045600.0 103.24
2020-08-25 107.28 105.09 106.25 106.92 1164600.0 105.73
2020-08-24 105.95 102.53 102.84 104.75 1492000.0 103.58
2020-08-21 103.7 101.98 102.58 102.11 1360000.0 100.97
2020-08-20 104.67 102.62 103.13 102.67 1082500.0 101.52
2020-08-19 107.9 104.32 107.24 104.77 1386600.0 103.6
2020-08-18 109.23 107.14 108.26 107.7 1334000.0 106.5
2020-08-17 111.18 107.48 111.0 108.61 1272800.0 107.4
2020-08-14 110.9 108.61 108.95 110.73 1032900.0 109.49
2020-08-13 111.71 109.51 109.77 109.94 1719000.0 108.71
2020-08-12 111.48 107.8 109.22 110.5 1463700.0 109.27
2020-08-11 111.95 106.21 111.01 106.56 1603900.0 105.37
2020-08-10 109.44 104.54 104.93 108.99 1907300.0 107.77
2020-08-07 104.62 99.31 101.25 104.28 1554900.0 103.12
2020-08-06 103.87 101.68 101.89 102.36 1322300.0 101.22
2020-08-05 103.99 99.6 101.65 102.65 2172600.0 101.5
2020-08-04 100.38 97.21 97.59 99.52 1614300.0 98.41
2020-08-03 99.3 96.16 97.9 97.84 1208100.0 96.75
2020-07-31 97.04 94.5 94.84 96.92 1223700.0 95.84
2020-07-30 97.07 93.93 96.03 95.85 1052500.0 94.78
2020-07-29 98.55 96.08 96.79 98.54 1130600.0 97.44
2020-07-28 98.68 96.19 97.63 96.55 846500.0 95.47
2020-07-27 100.02 97.77 99.68 98.52 940500.0 97.42
2020-07-24 102.42 99.11 101.11 99.68 855900.0 98.57
2020-07-23 102.06 99.83 101.48 100.66 1198100.0 99.54
2020-07-22 103.02 99.24 100.92 102.51 1581400.0 101.37
2020-07-21 103.36 98.71 98.71 102.72 2062900.0 101.57
2020-07-20 99.12 95.45 96.41 96.91 1439600.0 95.83
2020-07-17 98.59 96.41 97.33 96.52 1089000.0 95.44
2020-07-16 98.12 94.77 96.15 96.82 969100.0 95.74
2020-07-15 98.21 95.63 96.95 96.59 1834500.0 95.51
2020-07-14 95.98 90.02 90.27 95.66 1801200.0 94.59
2020-07-13 93.54 90.2 93.34 91.0 1545200.0 89.98
2020-07-10 92.72 90.4 91.08 92.44 2154500.0 91.41
2020-07-09 97.12 91.4 96.18 91.48 1354000.0 90.46
2020-07-08 97.82 95.07 96.65 96.59 1695300.0 95.51
2020-07-07 98.64 95.91 97.4 96.07 1373300.0 95.0
2020-07-06 100.39 97.72 98.79 98.72 1371300.0 97.62
2020-07-02 98.86 96.22 98.0 96.8 1222400.0 95.72
2020-07-01 99.28 94.33 98.0 95.5 1696000.0 94.43
2020-06-30 98.13 93.27 93.32 97.7 1712200.0 96.61
2020-06-29 95.32 93.39 94.21 94.44 1359700.0 93.39
2020-06-26 97.17 93.54 96.54 94.11 3084000.0 92.52
2020-06-25 97.79 91.02 91.41 97.7 1988700.0 96.04
2020-06-24 95.87 91.72 94.95 92.16 2057800.0 90.6
2020-06-23 98.95 95.26 96.4 96.76 2545400.0 95.12
2020-06-22 96.07 92.08 92.81 95.1 2217700.0 93.49
2020-06-19 97.35 92.92 96.78 93.58 3472100.0 91.99
2020-06-18 95.0 92.78 93.19 94.54 2960600.0 92.94
2020-06-17 97.07 94.0 97.0 94.24 2441200.0 92.64
2020-06-16 100.58 95.66 100.52 97.06 4520400.0 95.42
2020-06-15 96.76 91.38 93.86 95.55 4235400.0 93.93
2020-06-12 102.66 95.07 101.8 98.23 2260300.0 96.57
2020-06-11 101.52 93.51 95.0 96.64 4641200.0 95.0
2020-06-10 106.8 102.72 106.51 102.73 4076300.0 100.99
2020-06-09 110.37 104.94 109.89 108.53 3090900.0 106.69
2020-06-08 116.81 111.27 116.22 116.78 3166500.0 114.8
2020-06-05 111.47 106.8 109.92 110.89 3129800.0 109.01
2020-06-04 104.09 98.29 99.95 103.55 3059200.0 101.8
2020-06-03 100.97 96.61 98.89 100.77 2488600.0 99.06
2020-06-02 96.35 93.36 94.6 96.16 2168900.0 94.53
2020-06-01 93.67 90.5 91.6 92.91 2201900.0 91.34
2020-05-29 92.47 89.84 91.64 91.6 1915000.0 90.05
2020-05-28 96.66 91.91 93.87 92.54 1940200.0 90.97
2020-05-27 95.65 91.26 95.43 94.19 2178900.0 92.59
2020-05-26 96.73 93.35 96.73 93.72 1910600.0 92.13
2020-05-22 92.97 91.08 91.85 92.42 1916000.0 90.85
2020-05-21 93.69 91.78 93.0 92.93 2505800.0 91.36
2020-05-20 92.86 90.9 91.47 92.43 2667400.0 90.86
2020-05-19 94.47 89.56 93.66 89.65 2438600.0 88.13
2020-05-18 94.23 87.52 88.16 93.38 3951600.0 91.8
2020-05-15 85.16 81.58 81.58 82.86 1899500.0 81.46
2020-05-14 84.0 76.48 77.57 82.21 2741500.0 80.82
2020-05-13 84.44 78.47 83.91 79.38 3468900.0 78.03
2020-05-12 86.56 83.5 84.5 84.03 5463000.0 82.61
2020-05-11 88.75 84.44 88.22 84.44 3805500.0 83.01
2020-05-08 91.5 87.3 89.02 89.99 2615800.0 88.46
2020-05-07 91.42 85.01 85.01 87.02 2296900.0 85.55
2020-05-06 84.44 80.9 82.95 81.83 1370900.0 80.44
2020-05-05 89.3 82.0 88.04 82.48 2040800.0 81.08
2020-05-04 83.15 80.56 81.2 83.06 3474600.0 81.65
2020-05-01 88.47 81.7 86.64 82.92 1921900.0 81.51
2020-04-30 91.43 85.96 91.22 89.31 2632100.0 87.8
2020-04-29 90.13 84.06 86.01 89.8 2497600.0 88.28
2020-04-28 85.4 81.26 83.76 82.76 1953600.0 81.36
2020-04-27 82.96 73.51 76.21 81.86 2612100.0 80.47
2020-04-24 80.67 74.68 80.67 77.45 2983400.0 76.14
2020-04-23 84.8 78.64 83.33 79.31 3135100.0 77.97
2020-04-22 80.74 77.08 77.59 80.66 3361100.0 79.29
2020-04-21 74.28 67.0 68.02 73.47 3700600.0 72.22
2020-04-20 75.36 69.77 71.38 71.28 3763800.0 70.07
2020-04-17 77.32 72.08 72.75 76.63 2814300.0 75.33
2020-04-16 73.94 69.99 73.88 71.11 3087300.0 69.9
2020-04-15 76.48 71.53 72.53 74.92 2066800.0 73.65
2020-04-14 80.0 76.49 77.05 77.37 2164400.0 76.06
2020-04-13 79.6 75.4 79.03 78.55 2213200.0 77.22
2020-04-09 84.12 72.58 83.0 75.48 4752500.0 74.2
2020-04-08 81.61 74.84 77.48 80.29 3283800.0 78.93
2020-04-07 84.26 74.79 81.29 75.31 2989300.0 74.03
2020-04-06 76.8 72.9 76.1 76.24 2280400.0 74.95
2020-04-03 80.0 72.84 79.0 74.68 4925400.0 73.41
2020-04-02 81.48 70.41 71.19 75.15 4907200.0 73.88
2020-04-01 68.97 62.54 66.9 67.77 2571700.0 66.62
2020-03-31 72.83 67.56 69.1 70.15 2657500.0 68.96
2020-03-30 67.35 62.19 65.79 66.49 3132700.0 65.36
2020-03-27 72.93 67.76 70.53 68.65 2940200.0 66.95
2020-03-26 74.75 71.39 72.44 74.34 2894500.0 72.49
2020-03-25 75.41 67.38 72.13 72.31 2980000.0 70.52
2020-03-24 73.58 63.29 66.79 72.62 3901100.0 70.82
2020-03-23 62.97 57.2 61.69 61.29 3061900.0 59.77
2020-03-20 68.56 59.29 62.81 61.76 4374400.0 60.23
2020-03-19 63.5 55.1 56.92 60.37 4247900.0 58.87
2020-03-18 57.99 48.62 52.01 56.77 4272600.0 55.36
2020-03-17 61.96 54.5 59.82 57.53 4181200.0 56.1
2020-03-16 68.79 57.24 59.48 59.72 3588800.0 58.24
2020-03-13 70.71 60.92 66.2 70.68 4543800.0 68.93
2020-03-12 66.46 58.81 63.92 60.68 4695300.0 59.17
2020-03-11 77.47 67.24 76.18 70.24 4409100.0 68.5
2020-03-10 80.19 67.59 70.76 79.86 6753600.0 77.88
2020-03-09 74.96 64.53 72.86 66.31 7675200.0 64.66
2020-03-06 114.44 101.9 113.41 105.12 5181500.0 102.51
2020-03-05 122.26 116.87 119.02 118.61 1907900.0 115.67
2020-03-04 124.54 120.24 122.07 123.5 1788100.0 120.43
2020-03-03 124.97 118.15 124.97 120.03 2113600.0 117.05
2020-03-02 125.13 119.27 124.46 124.32 3385300.0 121.23
2020-02-28 122.89 117.65 117.7 122.78 3476400.0 119.73
2020-02-27 127.57 117.3 120.73 122.67 2747500.0 119.62
2020-02-26 131.8 125.35 130.79 125.49 2010200.0 122.37
2020-02-25 137.2 129.15 136.78 130.09 1835800.0 126.86
2020-02-24 137.33 133.88 135.69 135.97 1549700.0 132.59
2020-02-21 142.89 139.49 141.09 142.25 1403400.0 138.72
2020-02-20 147.24 139.82 144.0 142.53 2394400.0 138.99
2020-02-19 142.01 135.92 136.24 141.17 2390600.0 137.67
2020-02-18 137.95 133.79 137.0 135.56 1719300.0 132.19