Register for real-time alerts, custom portfolio, and market movers
PXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 50.52 | -0.54 | -1.05% | 50.67 | 50.75 | 50.341 | 31,565 |
| May 21 2024 | 51.0555 | -0.06 | -0.13% | 50.97 | 51.09 | 50.97 | 27,141 |
| May 20 2024 | 51.12 | -0.01 | -0.02% | 51.16 | 51.36 | 51.0732 | 34,718 |
| May 17 2024 | 51.13 | 0.29 | 0.57% | 50.98 | 51.25 | 50.965 | 53,453 |
| May 16 2024 | 50.84 | -0.28 | -0.55% | 51.03 | 51.22 | 50.84 | 31,143 |
| May 15 2024 | 51.12 | 0.38 | 0.74% | 51.00 | 51.2251 | 50.92 | 37,306 |
| May 14 2024 | 50.745 | 0.39 | 0.78% | 50.65 | 50.86 | 50.55 | 62,095 |
| May 13 2024 | 50.35 | 0.01 | 0.02% | 50.40 | 50.6315 | 50.3111 | 40,598 |
| May 10 2024 | 50.34 | 0.11 | 0.22% | 50.50 | 50.6352 | 50.281 | 36,333 |
| May 09 2024 | 50.23 | 0.38 | 0.76% | 49.98 | 50.4408 | 49.98 | 48,509 |
| May 08 2024 | 49.85 | -0.08 | -0.16% | 49.71 | 50.0095 | 49.71 | 41,370 |
| May 07 2024 | 49.93 | -0.06 | -0.12% | 50.04 | 50.16 | 49.87 | 29,701 |
| May 06 2024 | 49.99 | 0.42 | 0.85% | 49.80 | 50.06 | 49.80 | 110,682 |
| May 03 2024 | 49.57 | 0.26 | 0.53% | 49.63 | 49.63 | 49.32 | 33,942 |
| May 02 2024 | 49.31 | 0.89 | 1.84% | 49.00 | 49.3428 | 48.8397 | 22,447 |
| May 01 2024 | 48.42 | -0.08 | -0.16% | 48.58 | 49.0998 | 48.29 | 109,763 |
| Apr 30 2024 | 48.50 | -0.70 | -1.42% | 49.04 | 49.04 | 48.50 | 14,850 |
| Apr 29 2024 | 49.20 | 0.23 | 0.46% | 49.17 | 49.3804 | 49.09 | 23,036 |
| Apr 26 2024 | 48.9729 | 0.27 | 0.56% | 48.86 | 49.121 | 48.73 | 40,072 |
| Apr 25 2024 | 48.70 | -0.05 | -0.10% | 48.29 | 48.78 | 48.1351 | 84,887 |
| Apr 24 2024 | 48.75 | -0.15 | -0.31% | 48.86 | 48.9183 | 48.56 | 15,714 |
| Apr 23 2024 | 48.9001 | 0.33 | 0.68% | 48.63 | 48.95 | 48.61 | 22,968 |
| Apr 22 2024 | 48.57 | 0.57 | 1.19% | 48.27 | 48.714 | 48.19 | 18,297 |
| Apr 19 2024 | 48.00 | 0.12 | 0.25% | 47.91 | 48.1618 | 47.85 | 36,525 |
| Apr 18 2024 | 47.88 | 0.01 | 0.02% | 47.93 | 48.15 | 47.70 | 39,312 |
| Apr 17 2024 | 47.87 | 0.19 | 0.40% | 47.97 | 48.005 | 47.62 | 47,059 |
| Apr 16 2024 | 47.68 | -0.64 | -1.32% | 47.89 | 47.89 | 47.54 | 135,466 |
| Apr 15 2024 | 48.32 | -0.14 | -0.29% | 49.04 | 49.06 | 48.29 | 133,563 |
| Apr 12 2024 | 48.46 | -0.71 | -1.44% | 48.92 | 48.98 | 48.39 | 43,740 |
| Apr 11 2024 | 49.17 | 0.06 | 0.12% | 49.34 | 49.3987 | 48.696 | 78,047 |
| Apr 10 2024 | 49.11 | -0.76 | -1.52% | 49.15 | 49.36 | 48.90 | 55,220 |
| Apr 09 2024 | 49.87 | 0.04 | 0.08% | 50.02 | 50.02 | 49.6474 | 33,780 |
| Apr 08 2024 | 49.83 | 0.35 | 0.70% | 49.80 | 49.95 | 49.6701 | 63,325 |
| Apr 05 2024 | 49.4843 | 0.06 | 0.13% | 49.32 | 49.70 | 49.2972 | 407,627 |
| Apr 04 2024 | 49.42 | -0.20 | -0.40% | 50.04 | 50.1094 | 49.35 | 94,860 |
| Apr 03 2024 | 49.62 | 0.36 | 0.73% | 49.29 | 49.80 | 49.29 | 23,236 |
| Apr 02 2024 | 49.2609 | -0.12 | -0.24% | 49.20 | 49.3682 | 49.145 | 53,613 |
| Apr 01 2024 | 49.38 | -0.27 | -0.54% | 49.56 | 49.82 | 49.29 | 37,701 |
| Mar 28 2024 | 49.65 | -0.06 | -0.12% | 49.60 | 49.8199 | 49.60 | 79,108 |
| Mar 27 2024 | 49.71 | 0.31 | 0.63% | 49.50 | 49.83 | 49.4301 | 28,999 |
| Mar 26 2024 | 49.40 | 0.13 | 0.26% | 49.54 | 49.612 | 49.36 | 48,874 |
| Mar 25 2024 | 49.27 | -0.05 | -0.10% | 49.25 | 49.4899 | 49.25 | 55,219 |
| Mar 22 2024 | 49.32 | -0.18 | -0.37% | 49.61 | 49.61 | 49.293 | 55,016 |
| Mar 21 2024 | 49.504 | -0.01 | -0.01% | 49.51 | 49.76 | 49.3916 | 100,103 |
| Mar 20 2024 | 49.51 | 0.56 | 1.14% | 48.92 | 49.52 | 48.8201 | 77,749 |
| Mar 19 2024 | 48.95 | 0.19 | 0.39% | 48.81 | 49.1006 | 48.7416 | 75,311 |
| Mar 18 2024 | 48.76 | -0.46 | -0.93% | 48.99 | 48.99 | 48.62 | 85,709 |
| Mar 15 2024 | 49.22 | 0.25 | 0.51% | 49.19 | 49.3292 | 49.0101 | 80,322 |
| Mar 14 2024 | 48.9688 | -0.29 | -0.59% | 49.33 | 49.33 | 48.7937 | 1,020,307 |
| Mar 13 2024 | 49.26 | 0.06 | 0.12% | 49.22 | 49.4646 | 49.22 | 30,511 |
| Mar 12 2024 | 49.20 | 0.34 | 0.70% | 49.03 | 49.40 | 48.84 | 40,228 |
| Mar 11 2024 | 48.86 | -0.35 | -0.70% | 48.81 | 49.0511 | 48.63 | 49,758 |
| Mar 08 2024 | 49.2054 | -0.01 | -0.03% | 49.41 | 49.465 | 49.06 | 31,715 |
| Mar 07 2024 | 49.2193 | 0.46 | 0.94% | 48.99 | 49.255 | 48.99 | 243,138 |
| Mar 06 2024 | 48.76 | 0.55 | 1.14% | 48.74 | 48.866 | 48.6101 | 49,748 |
| Mar 05 2024 | 48.21 | 0.01 | 0.02% | 48.19 | 48.47 | 48.0737 | 27,840 |
| Mar 04 2024 | 48.20 | -0.06 | -0.12% | 48.15 | 48.3999 | 48.14 | 40,242 |
| Mar 01 2024 | 48.26 | 0.37 | 0.78% | 48.04 | 48.4483 | 47.9669 | 117,026 |
| Feb 29 2024 | 47.8858 | 0.21 | 0.43% | 48.03 | 48.04 | 47.7084 | 36,416 |
| Feb 28 2024 | 47.68 | -0.26 | -0.54% | 47.78 | 47.8659 | 47.66 | 34,673 |
| Feb 27 2024 | 47.94 | 0.17 | 0.36% | 47.86 | 47.99 | 47.7646 | 44,140 |
| Feb 26 2024 | 47.77 | -0.25 | -0.52% | 47.91 | 48.0199 | 47.7201 | 40,752 |
| Feb 23 2024 | 48.02 | 0.09 | 0.19% | 47.93 | 48.09 | 47.8937 | 43,016 |
