PXD: Pioneer Natural Resources Company

As of Friday, April 26th, 2024

$ 268.87

-6.28 -2.28%

Open: 273.00
High: 273.00
Low: 265.02
Volume: 2,038,669
Previous Close on Thursday, April 25th, 2024

$ 275.15

-0.37 -0.13%

Open: 276.50
High: 277.35
Low: 272.12
Volume: 1,786,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 273.00 273.00 265.02 268.87 2,038,669 -6.28 -2.28
2024-04-25 276.50 277.35 272.12 275.15 1,786,720 -0.37 -0.13
2024-04-24 274.30 276.07 271.76 275.52 1,215,209 +0.48 +0.17
2024-04-23 272.93 275.57 270.77 275.04 1,802,589 +1.53 +0.56
2024-04-22 269.04 274.80 266.79 273.51 1,964,385 +3.20 +1.18
2024-04-19 269.40 273.30 268.66 270.31 2,843,122 +2.34 +0.87
2024-04-18 269.23 270.15 267.26 267.97 1,413,173 +0.18 +0.07
2024-04-17 266.84 269.31 264.63 267.79 1,150,675 +0.53 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 277.35
On 2024-04-25		 265.02
On 2024-04-26		 -1.44 -0.53 277.35
On 2024-04-25		 265.02
On 2024-04-26		 -4.45 273.62
10D 277.35
On 2024-04-25		 264.63
On 2024-04-17		 -1.93 -0.71 277.35
On 2024-04-25		 265.02
On 2024-04-26		 -4.45 271.04
20D 278.83
On 2024-04-12		 260.77
On 2024-04-01		 6.37 2.43 278.83
On 2024-04-12		 264.63
On 2024-04-17		 -5.09 270.99
WTD 277.35
On 2024-04-25		 265.02
On 2024-04-26		 -1.44 -0.53 277.35
On 2024-04-25		 265.02
On 2024-04-26		 -4.45 273.62
MTD 278.83
On 2024-04-12		 260.77
On 2024-04-01		 6.37 2.43 278.83
On 2024-04-12		 264.63
On 2024-04-17		 -5.09 270.99
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PXD

Pioneer Natural Resources Company

268.87 -6.28 -2.28 2,038,669