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 (%)
Mar 31, 2016 2.180 2.330 2.140 2.200 632,754 +0.05(+2.33%)
Mar 30, 2016 2.150 2.210 2.085 2.150 514,744 +0.05(+2.38%)
Mar 29, 2016 2.010 2.150 2.000 2.100 522,350 +0.00(+0.00%)
Mar 28, 2016 2.000 2.100 2.000 2.100 288,750 +0.07(+3.45%)
Mar 24, 2016 1.990 2.030 2.030 2.030 838,000 -0.06(-2.87%)
Mar 23, 2016 2.260 2.330 2.080 2.090 742,754 -0.27(-11.44%)
Mar 22, 2016 2.400 2.430 2.340 2.360 573,602 -0.07(-2.88%)
Mar 21, 2016 2.430 2.440 2.270 2.430 540,766 -0.03(-1.22%)
Mar 18, 2016 2.300 2.460 2.235 2.460 1,562,424 +0.22(+9.82%)
Mar 17, 2016 2.100 2.300 2.090 2.240 693,173 +0.16(+7.69%)
Mar 16, 2016 2.100 2.185 2.030 2.080 543,404 +0.00(+0.00%)
Mar 15, 2016 2.050 2.090 1.950 2.080 519,398 -0.04(-1.89%)
Mar 14, 2016 2.080 2.140 1.960 2.120 805,925 -0.03(-1.40%)
Mar 11, 2016 2.200 2.320 2.150 2.150 603,578 +0.03(+1.42%)
Mar 10, 2016 2.030 2.140 2.000 2.120 592,231 +0.02(+0.95%)
Mar 09, 2016 2.100 2.160 2.000 2.100 731,978 +0.05(+2.44%)
Mar 08, 2016 2.200 2.200 1.960 2.050 766,953 -0.19(-8.48%)
Mar 07, 2016 2.200 2.300 2.040 2.240 2,001,604 +0.07(+3.23%)
Mar 04, 2016 1.900 1.990 1.800 2.170 1,741,981 +0.30(+16.04%)
Mar 03, 2016 1.620 1.900 1.600 1.870 1,293,962 +0.25(+15.43%)
Mar 02, 2016 1.450 1.670 1.450 1.620 1,005,887 +0.13(+8.72%)
Mar 01, 2016 1.400 1.490 1.320 1.490 975,488 +0.12(+8.76%)
Feb 29, 2016 1.310 1.380 1.280 1.370 1,197,214 +0.05(+3.79%)
Feb 26, 2016 1.280 1.380 1.270 1.320 731,367 +0.08(+6.45%)
Feb 25, 2016 1.190 1.260 1.190 1.240 389,844 +0.01(+0.81%)
Feb 24, 2016 1.200 1.250 1.120 1.230 647,472 +0.02(+1.65%)
Feb 23, 2016 1.270 1.280 1.170 1.210 593,653 -0.05(-3.97%)
Feb 22, 2016 1.230 1.320 1.190 1.260 738,150 +0.08(+6.78%)
Feb 19, 2016 1.230 1.280 1.160 1.180 901,778 -0.07(-5.60%)
Feb 18, 2016 1.320 1.350 1.200 1.250 604,508 -0.01(-0.79%)
Feb 17, 2016 1.180 1.500 1.180 1.260 1,272,646 +0.11(+9.57%)
Feb 16, 2016 1.220 1.250 1.110 1.150 620,784 -0.03(-2.54%)
Feb 12, 2016 1.080 1.180 1.180 1.180 665,300 +0.10(+9.26%)
Feb 11, 2016 1.160 1.160 1.030 1.080 585,683 -0.07(-6.09%)
Feb 10, 2016 1.270 1.270 1.150 1.150 405,451 -0.08(-6.50%)
Feb 09, 2016 1.310 1.320 1.160 1.230 678,442 -0.10(-7.52%)
Feb 08, 2016 1.480 1.480 1.300 1.330 743,777 -0.15(-10.14%)
Feb 05, 2016 1.320 1.647 1.320 1.480 1,327,063 +0.12(+8.82%)
Feb 04, 2016 1.340 1.420 1.280 1.360 1,753,004 +0.06(+4.62%)
Feb 03, 2016 1.350 1.350 1.260 1.300 716,107 +0.02(+1.56%)
Feb 02, 2016 1.300 1.330 1.260 1.280 654,724 -0.06(-4.48%)
Feb 01, 2016 1.390 1.390 1.281 1.340 898,548 -0.03(-2.19%)
Jan 29, 2016 1.350 1.390 1.300 1.370 1,263,615 +0.06(+4.58%)
Jan 28, 2016 1.390 1.400 1.250 1.310 1,156,661 +0.03(+2.34%)
Jan 27, 2016 1.250 1.340 1.200 1.280 1,766,903 +0.03(+2.40%)
Jan 26, 2016 1.210 1.270 1.095 1.250 934,695 +0.13(+11.61%)
Jan 25, 2016 1.240 1.270 1.100 1.120 733,793 -0.11(-8.94%)
Jan 22, 2016 1.270 1.420 1.190 1.230 1,891,517 +0.09(+7.89%)
Jan 21, 2016 1.080 1.180 1.050 1.140 1,126,024 +0.08(+7.55%)
Jan 20, 2016 1.190 1.194 0.9503 1.060 2,066,729 -0.16(-13.11%)
Jan 19, 2016 1.360 1.410 1.200 1.220 751,368 -0.14(-10.29%)
Jan 15, 2016 1.460 1.360 1.360 1.360 806,900 -0.13(-8.72%)
Jan 14, 2016 1.410 1.560 1.310 1.490 778,803 +0.08(+5.67%)
Jan 13, 2016 1.510 1.650 1.390 1.410 1,196,026 -0.10(-6.62%)
Jan 12, 2016 1.790 1.820 1.450 1.510 1,494,045 -0.26(-14.69%)
Jan 11, 2016 1.990 2.010 1.630 1.770 2,424,937 -0.22(-11.06%)
Jan 08, 2016 2.070 2.130 1.960 1.990 2,642,856 -0.06(-2.93%)
Jan 07, 2016 2.030 2.070 1.900 2.050 1,873,320 -0.06(-2.84%)
Jan 06, 2016 2.180 2.190 2.070 2.110 1,455,711 -0.14(-6.22%)
Jan 05, 2016 2.210 2.280 2.120 2.250 927,182 -0.01(-0.44%)
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.