PXD: Pioneer Natural Resources Company

As of Thursday, March 28th, 2024

$ 262.50

+2.50 +0.96%

Open: 261.45
High: 263.08
Low: 260.24
Volume: 2,173,926
Previous Close on Wednesday, March 27th, 2024

$ 260.00

+3.15 +1.23%

Open: 255.44
High: 260.11
Low: 255.44
Volume: 868,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 261.45 263.08 260.24 262.50 2,173,926 +2.50 +0.96
2024-03-27 255.44 260.11 255.44 260.00 868,275 +3.15 +1.23
2024-03-26 258.46 259.17 255.96 256.85 1,122,861 -1.36 -0.53
2024-03-25 255.53 260.42 255.53 258.21 1,124,552 +2.68 +1.05
2024-03-22 255.56 255.95 254.03 255.53 742,017 +0.10 +0.04
2024-03-21 253.96 256.36 253.39 255.43 1,120,163 +1.41 +0.56
2024-03-20 253.11 255.00 252.26 254.02 930,284 -0.32 -0.13
2024-03-19 251.95 255.23 251.79 254.34 891,891 +2.39 +0.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 263.08
On 2024-03-28
254.03
On 2024-03-22
7.07 2.77 260.42
On 2024-03-25
255.44
On 2024-03-27
-1.91 258.62
10D 263.08
On 2024-03-28
249.07
On 2024-03-15
12.03 4.80 260.42
On 2024-03-25
255.44
On 2024-03-27
-1.91 255.88
20D 263.08
On 2024-03-28
234.20
On 2024-03-04
27.31 11.61 260.42
On 2024-03-25
255.44
On 2024-03-27
-1.91 248.86
WTD 263.08
On 2024-03-28
255.44
On 2024-03-27
6.97 2.73 260.42
On 2024-03-25
255.44
On 2024-03-27
-1.91 259.39
MTD 263.08
On 2024-03-28
234.20
On 2024-03-04
27.31 11.61 260.42
On 2024-03-25
255.44
On 2024-03-27
-1.91 248.86
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
PXD

Pioneer Natural Resources Company

262.50 +2.50 +0.96 2,173,926