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 (%)
Sep 27, 2013 7.650 7.760 7.610 7.690 291,441 -0.05(-0.65%)
Sep 26, 2013 7.660 7.840 7.628 7.740 391,131 +0.13(+1.71%)
Sep 25, 2013 7.590 7.780 7.590 7.610 311,952 +0.02(+0.26%)
Sep 24, 2013 7.370 7.730 7.280 7.590 403,206 +0.23(+3.12%)
Sep 23, 2013 7.460 7.480 7.300 7.360 209,036 -0.14(-1.87%)
Sep 20, 2013 7.670 7.685 7.380 7.500 581,960 -0.11(-1.45%)
Sep 19, 2013 7.510 7.710 7.450 7.610 407,392 +0.13(+1.74%)
Sep 18, 2013 7.380 7.580 7.270 7.480 325,123 +0.09(+1.22%)
Sep 17, 2013 7.230 7.440 7.230 7.390 318,901 +0.14(+1.93%)
Sep 16, 2013 7.260 7.310 7.175 7.250 431,107 -0.01(-0.14%)
Sep 13, 2013 7.330 7.340 7.180 7.260 179,508 -0.06(-0.82%)
Sep 12, 2013 7.370 7.370 7.260 7.320 163,296 -0.12(-1.61%)
Sep 11, 2013 7.280 7.470 7.230 7.440 391,040 +0.16(+2.20%)
Sep 10, 2013 7.410 7.410 7.210 7.280 301,225 -0.09(-1.22%)
Sep 09, 2013 7.120 7.400 7.120 7.370 354,087 +0.27(+3.80%)
Sep 06, 2013 7.020 7.200 6.830 7.100 288,340 +0.13(+1.87%)
Sep 05, 2013 6.860 7.020 6.860 6.970 216,732 +0.11(+1.60%)
Sep 04, 2013 6.800 6.920 6.780 6.860 141,563 +0.06(+0.88%)
Sep 03, 2013 6.920 6.970 6.720 6.800 244,069 +0.04(+0.59%)
Aug 30, 2013 7.010 7.010 6.750 6.760 396,530 -0.27(-3.84%)
Aug 29, 2013 7.200 7.210 6.980 7.030 194,402 -0.18(-2.50%)
Aug 28, 2013 6.950 7.270 6.950 7.210 250,157 +0.26(+3.74%)
Aug 27, 2013 7.100 7.270 6.930 6.950 315,579 -0.27(-3.74%)
Aug 26, 2013 7.140 7.290 7.140 7.220 308,456 +0.08(+1.12%)
Aug 23, 2013 7.060 7.170 6.970 7.140 204,319 +0.09(+1.28%)
Aug 22, 2013 6.760 7.060 6.710 7.050 277,120 +0.33(+4.91%)
Aug 21, 2013 6.800 6.860 6.630 6.720 316,902 -0.14(-2.04%)
Aug 20, 2013 6.600 6.980 6.600 6.860 527,806 +0.36(+5.54%)
Aug 19, 2013 6.720 6.740 6.490 6.500 362,594 -0.25(-3.70%)
Aug 16, 2013 6.990 7.020 6.750 6.750 327,230 -0.24(-3.43%)
Aug 15, 2013 6.890 7.105 6.760 6.990 331,775 -0.02(-0.29%)
Aug 14, 2013 7.100 7.330 6.960 7.010 959,481 -0.07(-0.99%)
Aug 13, 2013 6.970 7.080 6.890 7.080 236,127 +0.10(+1.43%)
Aug 12, 2013 6.830 7.000 6.820 6.980 198,414 +0.09(+1.31%)
Aug 09, 2013 6.830 6.940 6.700 6.890 374,745 +0.04(+0.58%)
Aug 08, 2013 6.800 6.940 6.745 6.850 328,570 +0.05(+0.74%)
Aug 07, 2013 6.790 6.850 6.750 6.800 253,671 +0.00(+0.00%)
Aug 06, 2013 6.930 6.969 6.769 6.800 299,177 -0.15(-2.16%)
Aug 05, 2013 6.730 7.000 6.730 6.950 435,145 +0.17(+2.51%)
Aug 02, 2013 6.750 6.990 6.690 6.780 572,234 -0.01(-0.15%)
Aug 01, 2013 6.790 6.940 6.780 6.790 366,914 +0.01(+0.15%)
Jul 31, 2013 6.770 6.870 6.670 6.780 549,989 +0.03(+0.44%)
Jul 30, 2013 7.010 7.190 6.560 6.750 880,542 -0.20(-2.88%)
Jul 29, 2013 7.190 7.230 6.920 6.950 387,429 -0.29(-4.01%)
Jul 26, 2013 7.410 7.460 7.180 7.240 313,542 -0.22(-2.95%)
Jul 25, 2013 7.290 7.480 7.180 7.460 434,433 +0.13(+1.77%)
Jul 24, 2013 7.590 7.590 7.250 7.330 311,265 -0.21(-2.79%)
Jul 23, 2013 7.360 7.610 7.350 7.540 465,355 +0.24(+3.29%)
Jul 22, 2013 7.370 7.570 7.300 7.300 352,467 -0.10(-1.35%)
Jul 19, 2013 7.260 7.400 7.125 7.400 315,805 +0.14(+1.93%)
Jul 18, 2013 7.200 7.281 7.166 7.260 311,972 +0.12(+1.68%)
Jul 17, 2013 7.130 7.209 7.090 7.140 300,933 +0.05(+0.71%)
Jul 16, 2013 7.130 7.190 6.930 7.090 301,520 -0.05(-0.70%)
Jul 15, 2013 7.120 7.170 7.060 7.140 229,733 +0.01(+0.14%)
Jul 12, 2013 7.140 7.290 7.010 7.130 305,862 -0.05(-0.70%)
Jul 11, 2013 7.190 7.210 7.040 7.180 387,938 +0.09(+1.27%)
Jul 10, 2013 6.850 7.100 6.700 7.090 518,439 +0.24(+3.50%)
Jul 09, 2013 7.060 7.100 6.550 6.850 892,358 -0.25(-3.52%)
Jul 08, 2013 6.970 7.130 6.900 7.100 370,144 +0.16(+2.31%)
Jul 05, 2013 6.930 6.980 6.820 6.940 357,385 +0.13(+1.91%)
Jul 03, 2013 6.760 6.910 6.730 6.810 110,004 +0.00(+0.00%)
Jul 02, 2013 6.700 6.920 6.670 6.810 351,430 +0.12(+1.79%)
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.