Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PXD	269.47	272.23	269.141	269.62	2.39	4,935,234	38,334	246.74	271.50
2024-05-01	Z	PXD	268.75	271.72	263.69	267.66	-1.27	6,334,652	59,532	267.00	269.99
2024-04-30	Z	PXD	273.28	274.31	268.96	269.32	-4.11	2,086,571	23,413	265.00	269.32
2024-04-29	Z	PXD	267.66	274.09	267.66	273.60	4.72	2,045,207	22,965	270.35	273.29
2024-04-26	Z	PXD	273.00	273.00	265.02	268.87	-6.32	2,059,199	22,273	268.47	270.04
2024-04-25	Z	PXD	276.50	277.349	272.115	275.15	-0.51	1,788,034	23,169	273.50	284.20
2024-04-24	Z	PXD	274.30	276.07	271.755	275.52	0.31	1,560,573	15,430	270.11	279.98
2024-04-23	Z	PXD	272.93	275.565	270.77	275.23	1.53	1,874,485	20,080	273.54	299.05
2024-04-22	Z	PXD	269.04	274.80	266.79	273.51	3.18	2,043,564	20,347	272.80	276.15
2024-04-19	Z	PXD	269.40	273.30	268.655	270.31	2.49	2,899,644	23,450	265.72	285.00
2024-04-18	Z	PXD	269.23	270.15	267.26	267.97	0.32	1,413,217	21,186	265.53	267.97
2024-04-17	Z	PXD	266.84	269.31	264.63	267.79	0.62	1,150,690	16,100	180.00	270.00
2024-04-16	Z	PXD	269.00	270.35	265.43	267.26	-1.71	1,818,854	24,603	263.97	268.40
2024-04-15	Z	PXD	273.08	273.76	268.87	269.08	-1.72	1,404,379	16,032	269.15	272.32
2024-04-12	Z	PXD	277.00	278.83	269.5501	270.80	-3.94	1,962,828	22,634	269.85	279.00
2024-04-11	Z	PXD	275.50	275.68	271.1658	274.74	-0.57	1,494,697	18,137	251.25	275.23
2024-04-10	Z	PXD	271.96	275.83	271.64	275.32	2.99	1,241,853	18,611	273.87	275.48
2024-04-09	Z	PXD	271.69	273.39	270.275	272.28	1.78	1,240,607	17,877	269.00	272.70
2024-04-08	Z	PXD	273.30	273.48	270.29	270.51	-2.20	1,971,286	18,420	270.02	271.62
2024-04-05	Z	PXD	271.00	274.67	269.73	272.78	2.955	1,882,241	21,450	269.00	274.49
2024-04-04	Z	PXD	269.81	270.35	268.0715	269.84	0.18	1,287,799	13,876	270.75	275.00
2024-04-03	Z	PXD	269.98	270.39	268.03	269.73	0.12	1,550,497	16,506	266.10	270.26
2024-04-02	Z	PXD	265.29	269.885	264.6401	269.45	5.56	1,395,085	16,157	264.48	269.95
2024-04-01	Z	PXD	262.31	264.72	260.77	263.96	1.37	1,304,406	14,032	263.50	264.00
2024-03-29	Z	PXD	261.45	263.08	260.24	262.50	2.43	0	0	239.49	262.38
2024-03-28	Z	PXD	261.45	263.08	260.24	262.50	2.43	2,215,800	15,751	239.49	262.38
2024-03-27	Z	PXD	255.44	260.11	255.44	260.00	3.24	869,383	14,831	260.00	260.47
2024-03-26	Z	PXD	258.46	259.17	255.96	256.85	-1.31	1,122,959	17,520	248.11	256.85
2024-03-25	Z	PXD	255.53	260.42	255.53	258.21	2.70	1,124,788	14,663	255.62	260.73
2024-03-22	Z	PXD	255.56	255.9499	254.03	255.53	0.04	742,039	10,097	254.01	255.10
2024-03-21	Z	PXD	253.96	256.36	253.39	255.43	1.252	1,124,591	10,148	254.16	255.50
2024-03-20	Z	PXD	253.11	255.00	252.255	254.02	-0.34	930,581	11,991	254.05	255.19
2024-03-19	Z	PXD	251.95	255.23	251.785	254.34	2.40	891,891	11,949	252.22	254.99
2024-03-18	Z	PXD	251.19	254.08	250.00	251.95	1.68	1,826,738	18,359	249.74	253.49
2024-03-15	Z	PXD	249.38	252.40	249.07	249.96	-0.37	6,158,130	23,870	249.10	251.90
2024-03-14	Z	PXD	246.28	250.63	246.28	250.47	4.86	1,857,766	16,564	250.00	250.60
2024-03-13	Z	PXD	245.18	247.61	245.18	245.73	2.32	1,733,208	15,481	245.06	246.48
2024-03-12	Z	PXD	245.00	245.42	242.90	243.39	-1.19	1,689,197	15,157	239.04	243.39
2024-03-11	Z	PXD	242.72	244.86	241.48	244.64	1.09	1,498,120	15,628	244.64	245.00
2024-03-08	Z	PXD	241.32	243.55	240.27	243.52	2.125	1,966,024	15,846	243.52	243.86
2024-03-07	Z	PXD	239.55	242.845	239.475	241.38	1.32	2,061,446	14,067	241.02	241.78
2024-03-06	Z	PXD	239.35	241.8399	238.50	240.06	2.82	2,134,046	22,018	235.00	241.00
2024-03-05	Z	PXD	234.36	238.79	234.35	237.25	2.589	2,367,099	22,521	215.07	238.23
2024-03-04	Z	PXD	237.49	237.50	234.20	234.70	-2.42	2,223,864	22,068	230.54	234.70
2024-03-01	Z	PXD	234.75	238.42	234.7039	237.32	2.13	2,191,650	23,190	235.00	240.51
2024-02-29	Z	PXD	235.45	236.14	234.20	235.19	0.06	3,008,799	17,992	235.16	235.76
2024-02-28	Z	PXD	234.25	236.69	232.88	234.81	1.04	2,345,164	14,869	229.50	236.95
2024-02-27	Z	PXD	235.00	235.815	232.75	233.75	-0.211	2,200,145	18,273	229.75	233.99
2024-02-26	Z	PXD	232.27	234.93	230.745	233.96	1.495	1,946,149	15,645	213.54	237.41
2024-02-23	Z	PXD	231.59	233.25	229.79	232.48	-1.50	2,129,034	17,484	232.38	235.27
2024-02-22	Z	PXD	231.89	234.97	230.27	233.92	0.129	3,160,979	20,637	232.95	234.00
2024-02-21	Z	PXD	229.85	233.84	229.27	233.74	4.58	3,506,923	36,096	233.70	234.25
2024-02-20	Z	PXD	231.57	232.11	228.82	229.14	-2.35	3,727,733	20,708	227.65	233.34
2024-02-19	Z	PXD	232.00	234.12	231.00	231.57	0.06	0	0	211.78	252.73
2024-02-16	Z	PXD	232.00	234.12	231.00	231.57	0.06	2,683,869	18,892	211.78	252.73
2024-02-15	Z	PXD	224.48	232.16	224.48	231.55	6.171	3,283,549	25,072	230.57	252.92