Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Energy Services Corp (NY: PES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.850 5.150 4.800 5.000 1,320,399 +0.40(+8.70%)
Nov 29, 2016 4.350 4.700 4.250 4.600 632,038 +0.05(+1.10%)
Nov 28, 2016 4.700 4.700 4.500 4.550 411,346 -0.10(-2.15%)
Nov 25, 2016 4.700 4.775 4.550 4.650 201,093 -0.10(-2.11%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.35(+7.95%)
Nov 22, 2016 4.600 4.650 4.350 4.400 712,179 -0.10(-2.22%)
Nov 21, 2016 4.500 4.600 4.450 4.500 616,663 +0.10(+2.27%)
Nov 18, 2016 4.400 4.450 4.350 4.400 354,860 +0.00(+0.00%)
Nov 17, 2016 4.450 4.500 4.300 4.400 558,221 -0.05(-1.12%)
Nov 16, 2016 4.450 4.550 4.300 4.450 566,029 +0.05(+1.14%)
Nov 15, 2016 4.000 4.450 3.950 4.400 1,044,582 +0.50(+12.82%)
Nov 14, 2016 3.950 4.000 3.800 3.900 599,257 -0.05(-1.27%)
Nov 11, 2016 4.000 4.100 3.850 3.950 693,711 -0.05(-1.25%)
Nov 10, 2016 3.950 4.100 3.850 4.000 724,693 +0.05(+1.27%)
Nov 09, 2016 3.800 3.950 3.650 3.950 573,279 +0.15(+3.95%)
Nov 08, 2016 3.700 3.850 3.600 3.800 367,290 +0.15(+4.11%)
Nov 07, 2016 3.500 3.700 3.450 3.650 507,565 +0.30(+8.96%)
Nov 04, 2016 3.550 3.550 3.350 3.350 490,408 -0.20(-5.63%)
Nov 03, 2016 3.600 3.650 3.500 3.550 465,524 -0.05(-1.39%)
Nov 02, 2016 3.800 4.000 3.600 3.600 516,071 -0.15(-4.00%)
Nov 01, 2016 3.400 4.100 3.400 3.750 907,200 +0.20(+5.63%)
Oct 31, 2016 3.650 3.750 3.400 3.550 1,063,733 -0.20(-5.33%)
Oct 28, 2016 4.050 4.125 3.700 3.750 695,191 -0.35(-8.54%)
Oct 27, 2016 4.200 4.200 4.050 4.100 570,224 -0.05(-1.20%)
Oct 26, 2016 4.200 4.300 4.100 4.150 526,164 -0.10(-2.35%)
Oct 25, 2016 4.300 4.325 4.150 4.250 402,889 +0.00(+0.00%)
Oct 24, 2016 4.250 4.350 4.200 4.250 398,272 +0.00(+0.00%)
Oct 21, 2016 4.200 4.350 4.200 4.250 302,966 +0.00(+0.00%)
Oct 20, 2016 4.200 4.300 4.200 4.250 361,148 -0.05(-1.16%)
Oct 19, 2016 4.350 4.350 4.150 4.300 459,873 +0.10(+2.38%)
Oct 18, 2016 4.300 4.300 4.150 4.200 337,252 +0.00(+0.00%)
Oct 17, 2016 4.350 4.400 4.100 4.200 579,631 -0.10(-2.33%)
Oct 14, 2016 4.400 4.500 4.250 4.300 285,719 -0.05(-1.15%)
Oct 13, 2016 4.350 4.500 4.250 4.350 468,046 -0.10(-2.25%)
Oct 12, 2016 4.500 4.500 4.300 4.450 341,829 -0.05(-1.11%)
Oct 11, 2016 4.500 4.550 4.325 4.500 432,185 +0.00(+0.00%)
Oct 10, 2016 4.450 4.650 4.450 4.500 637,739 +0.14(+3.21%)
Oct 07, 2016 4.470 4.490 4.310 4.360 483,515 -0.09(-2.02%)
Oct 06, 2016 4.450 4.520 4.300 4.450 1,000,015 +0.07(+1.60%)
Oct 05, 2016 4.190 4.500 4.180 4.380 1,267,907 +0.28(+6.83%)
Oct 04, 2016 4.090 4.150 3.950 4.100 900,923 +0.04(+0.99%)
Oct 03, 2016 4.120 4.159 3.990 4.060 708,255 +0.02(+0.50%)
Sep 30, 2016 4.040 4.180 3.900 4.040 1,176,898 +0.15(+3.86%)
Sep 29, 2016 3.590 4.020 3.580 3.890 1,527,628 +0.31(+8.66%)
Sep 28, 2016 3.320 3.600 3.280 3.580 1,310,335 +0.33(+10.15%)
Sep 27, 2016 3.340 3.370 3.120 3.250 1,116,036 -0.17(-4.97%)
Sep 26, 2016 3.500 3.550 3.420 3.420 559,017 -0.04(-1.16%)
Sep 23, 2016 3.490 3.540 3.420 3.460 1,084,195 -0.07(-1.98%)
Sep 22, 2016 3.600 3.640 3.515 3.530 818,147 +0.09(+2.62%)
Sep 21, 2016 3.340 3.570 3.280 3.440 934,468 +0.24(+7.50%)
Sep 20, 2016 3.380 3.380 3.120 3.200 997,063 -0.20(-5.88%)
Sep 19, 2016 3.340 3.460 3.300 3.400 941,800 +0.12(+3.66%)
Sep 16, 2016 3.230 3.310 3.150 3.280 888,511 -0.04(-1.20%)
Sep 15, 2016 3.410 3.470 3.320 3.320 763,161 +0.03(+0.91%)
Sep 14, 2016 3.460 3.530 3.260 3.290 923,758 -0.18(-5.19%)
Sep 13, 2016 3.620 3.680 3.430 3.470 1,369,153 -0.29(-7.71%)
Sep 12, 2016 3.660 3.880 3.530 3.760 955,956 +0.01(+0.27%)
Sep 09, 2016 3.930 3.950 3.740 3.750 806,080 -0.28(-6.95%)
Sep 08, 2016 3.740 4.050 3.680 4.030 1,318,706 +0.38(+10.41%)
Sep 07, 2016 3.800 3.870 3.560 3.650 1,171,109 -0.13(-3.44%)
Sep 06, 2016 3.780 3.920 3.660 3.780 1,073,918 +0.18(+5.00%)
Sep 02, 2016 3.650 3.600 3.600 3.600 1,878,200 +0.32(+9.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.