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, 2017 3.850 4.100 3.775 4.000 2,721,275 +0.15(+3.90%)
Mar 30, 2017 3.850 3.900 3.650 3.850 1,660,616 +0.10(+2.67%)
Mar 29, 2017 3.850 3.950 3.700 3.750 1,420,349 -0.10(-2.60%)
Mar 28, 2017 3.800 3.900 3.700 3.850 1,084,089 +0.05(+1.32%)
Mar 27, 2017 4.000 4.000 3.750 3.800 1,105,800 -0.20(-5.00%)
Mar 24, 2017 4.050 4.150 3.900 4.000 632,422 -0.05(-1.23%)
Mar 23, 2017 3.950 4.100 3.900 4.050 789,575 +0.05(+1.25%)
Mar 22, 2017 4.150 4.250 3.900 4.000 1,048,291 -0.20(-4.76%)
Mar 21, 2017 4.300 4.400 4.150 4.200 752,151 -0.10(-2.33%)
Mar 20, 2017 4.350 4.400 4.150 4.300 1,020,783 -0.05(-1.15%)
Mar 17, 2017 4.400 4.500 4.300 4.350 3,369,258 +0.00(+0.00%)
Mar 16, 2017 4.500 4.675 4.300 4.350 1,261,271 -0.15(-3.33%)
Mar 15, 2017 4.350 4.575 4.250 4.500 872,178 +0.15(+3.45%)
Mar 14, 2017 4.350 4.400 3.900 4.350 1,227,453 -0.10(-2.25%)
Mar 13, 2017 4.550 4.650 4.350 4.450 1,235,100 -0.10(-2.20%)
Mar 10, 2017 4.550 4.750 4.400 4.550 968,973 +0.00(+0.00%)
Mar 09, 2017 4.600 4.800 4.400 4.550 1,300,231 -0.20(-4.21%)
Mar 08, 2017 5.050 5.100 4.550 4.750 1,950,841 -0.35(-6.86%)
Mar 07, 2017 5.200 5.200 5.100 5.100 629,411 -0.12(-2.30%)
Mar 06, 2017 5.300 5.350 4.950 5.220 1,012,826 -0.18(-3.33%)
Mar 03, 2017 5.400 5.550 5.300 5.400 925,098 -0.05(-0.92%)
Mar 02, 2017 5.200 5.550 5.050 5.450 1,621,065 +0.20(+3.81%)
Mar 01, 2017 5.350 5.450 5.150 5.250 1,308,582 +0.00(+0.00%)
Feb 28, 2017 5.550 5.725 5.125 5.250 2,044,846 -0.45(-7.89%)
Feb 27, 2017 5.450 5.750 5.400 5.700 1,330,567 +0.25(+4.59%)
Feb 24, 2017 5.600 5.700 5.350 5.450 1,175,904 -0.20(-3.54%)
Feb 23, 2017 5.850 5.900 5.500 5.650 1,227,896 -0.10(-1.74%)
Feb 22, 2017 6.050 6.050 5.700 5.750 1,398,643 -0.35(-5.74%)
Feb 21, 2017 6.050 6.200 6.000 6.100 598,469 +0.15(+2.52%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.55(-8.46%)
Feb 16, 2017 6.400 6.550 6.325 6.500 994,826 +0.10(+1.56%)
Feb 15, 2017 6.400 6.550 6.250 6.400 797,136 +0.00(+0.00%)
Feb 14, 2017 6.500 6.600 6.250 6.400 964,709 -0.10(-1.54%)
Feb 13, 2017 6.350 6.550 6.250 6.500 581,286 +0.15(+2.36%)
Feb 10, 2017 6.500 6.650 6.250 6.350 842,211 -0.10(-1.55%)
Feb 09, 2017 6.200 6.600 6.200 6.450 1,105,699 +0.30(+4.88%)
Feb 08, 2017 6.100 6.275 5.950 6.150 929,254 +0.00(+0.00%)
Feb 07, 2017 6.200 6.400 6.100 6.150 637,797 -0.10(-1.60%)
Feb 06, 2017 6.600 6.600 6.150 6.250 702,064 -0.25(-3.85%)
Feb 03, 2017 6.000 6.550 5.950 6.500 1,383,205 +0.55(+9.24%)
Feb 02, 2017 6.350 6.350 5.950 5.950 850,751 -0.45(-7.03%)
Feb 01, 2017 6.350 6.450 5.950 6.400 1,097,053 +0.10(+1.59%)
Jan 31, 2017 6.050 6.300 5.900 6.300 1,087,230 +0.35(+5.88%)
Jan 30, 2017 6.100 6.200 5.800 5.950 1,314,167 -0.25(-4.03%)
Jan 27, 2017 6.400 6.400 6.000 6.200 818,685 -0.20(-3.13%)
Jan 26, 2017 6.400 6.500 6.200 6.400 1,099,523 +0.10(+1.59%)
Jan 25, 2017 6.000 6.400 6.000 6.300 1,026,934 +0.25(+4.13%)
Jan 24, 2017 5.850 6.250 5.750 6.050 1,337,023 +0.25(+4.31%)
Jan 23, 2017 6.000 6.050 5.700 5.800 691,820 -0.30(-4.92%)
Jan 20, 2017 6.050 6.200 6.000 6.100 585,773 +0.15(+2.52%)
Jan 19, 2017 6.150 6.200 5.800 5.950 1,778,666 -0.15(-2.46%)
Jan 18, 2017 5.900 6.150 5.850 6.100 1,671,968 +0.10(+1.67%)
Jan 17, 2017 6.050 6.175 5.950 6.000 1,177,118 -0.10(-1.64%)
Jan 13, 2017 6.100 6.100 6.100 0 -0.05(-0.81%)
Jan 12, 2017 6.500 6.500 6.050 6.150 1,523,356 -0.15(-2.38%)
Jan 11, 2017 6.300 6.525 6.150 6.300 2,633,827 +0.00(+0.00%)
Jan 10, 2017 6.450 6.550 6.150 6.300 2,942,545 -0.30(-4.55%)
Jan 09, 2017 6.800 6.925 6.400 6.600 2,594,312 -0.30(-4.35%)
Jan 06, 2017 7.000 7.050 6.775 6.900 2,036,497 -0.25(-3.50%)
Jan 05, 2017 7.100 7.200 6.850 7.150 1,089,345 +0.05(+0.70%)
Jan 04, 2017 7.000 7.200 6.812 7.100 1,652,212 +0.00(+0.00%)
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.