PXD: Pioneer Natural Resources Company

As of Thursday, June 1st, 2023

$ 200.80

+1.36 +0.68%

Open: 199.21
High: 203.12
Low: 198.00
Volume: 1,605,237
Previous Close on Wednesday, May 31st, 2023

$ 199.44

-6.86 -3.33%

Open: 199.66
High: 202.24
Low: 198.71
Volume: 2,984,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 199.21 203.12 198.00 200.80 1,605,237 +1.36 +0.68
2023-05-31 199.66 202.24 198.71 199.44 2,984,620 -6.86 -3.33
2023-05-30 205.71 207.89 203.11 206.30 2,125,648 -1.63 -0.78
2023-05-26 208.93 209.37 205.50 207.93 1,437,361 +0.33 +0.16
2023-05-25 209.06 209.48 206.00 207.60 1,799,734 -4.73 -2.23
2023-05-24 215.21 216.00 211.15 212.33 1,646,290 -1.69 -0.79
2023-05-23 212.77 216.76 212.55 214.02 2,270,870 +2.98 +1.41
2023-05-22 209.21 213.13 207.96 211.04 1,882,915 +2.10 +1.01
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 209.48
On 2023-05-25		 198.00
On 2023-06-01		 -11.53 -5.43 209.48
On 2023-05-25		 198.00
On 2023-06-01		 -5.48 204.41
10D 216.76
On 2023-05-23		 198.00
On 2023-06-01		 -3.16 -1.55 216.76
On 2023-05-23		 198.00
On 2023-06-01		 -8.65 207.24
20D 216.76
On 2023-05-23		 198.00
On 2023-06-01		 -6.99 -3.36 216.76
On 2023-05-23		 198.00
On 2023-06-01		 -8.65 207.36
WTD 207.89
On 2023-05-30		 198.00
On 2023-06-01		 -7.13 -3.43 207.89
On 2023-05-30		 198.00
On 2023-06-01		 -4.76 202.18
MTD 203.12
On 2023-06-01		 198.00
On 2023-06-01		 1.36 0.68 -- -- -- 200.80
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00