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 (%)
May 31, 2016 3.530 3.800 3.520 3.570 1,458,678 +0.06(+1.71%)
May 27, 2016 3.930 3.510 3.510 3.510 1,259,100 -0.52(-12.90%)
May 26, 2016 3.630 4.160 3.630 4.030 2,275,256 +0.49(+13.84%)
May 25, 2016 3.080 3.550 3.050 3.540 1,721,266 +0.53(+17.61%)
May 24, 2016 2.990 3.040 2.900 3.010 952,834 +0.04(+1.35%)
May 23, 2016 2.840 3.020 2.790 2.970 934,089 +0.08(+2.77%)
May 20, 2016 2.800 2.890 2.750 2.890 591,428 +0.13(+4.71%)
May 19, 2016 2.910 2.930 2.755 2.760 524,630 -0.19(-6.44%)
May 18, 2016 2.970 3.070 2.920 2.950 401,343 -0.07(-2.32%)
May 17, 2016 2.910 3.080 2.895 3.020 607,736 +0.09(+3.07%)
May 16, 2016 2.900 3.080 2.900 2.930 603,127 +0.12(+4.27%)
May 13, 2016 2.760 2.885 2.760 2.810 323,631 -0.01(-0.35%)
May 12, 2016 2.880 3.020 2.770 2.820 553,354 +0.05(+1.81%)
May 11, 2016 2.870 2.990 2.750 2.770 770,137 -0.08(-2.81%)
May 10, 2016 2.750 2.850 2.720 2.850 455,333 +0.16(+5.95%)
May 09, 2016 2.990 2.990 2.690 2.690 791,270 -0.39(-12.66%)
May 06, 2016 3.020 3.230 2.990 3.080 848,221 +0.03(+0.98%)
May 05, 2016 3.140 3.250 2.980 3.050 1,135,833 +0.01(+0.33%)
May 04, 2016 3.030 3.240 2.980 3.040 732,102 +0.05(+1.67%)
May 03, 2016 3.070 3.130 2.950 2.990 785,415 -0.16(-5.08%)
May 02, 2016 3.190 3.340 3.040 3.150 971,144 +0.04(+1.29%)
Apr 29, 2016 3.000 3.140 2.880 3.110 1,123,476 +0.23(+7.99%)
Apr 28, 2016 2.950 3.010 2.850 2.880 848,555 -0.02(-0.69%)
Apr 27, 2016 2.820 3.090 2.820 2.900 951,855 +0.06(+2.11%)
Apr 26, 2016 2.730 2.850 2.720 2.840 514,911 +0.06(+2.16%)
Apr 25, 2016 2.950 3.060 2.670 2.780 751,961 -0.20(-6.71%)
Apr 22, 2016 2.890 3.150 2.890 2.980 955,492 +0.14(+4.93%)
Apr 21, 2016 2.830 2.900 2.730 2.840 397,796 +0.06(+2.16%)
Apr 20, 2016 2.700 2.860 2.680 2.780 437,417 +0.02(+0.72%)
Apr 19, 2016 2.670 2.800 2.670 2.760 417,223 +0.14(+5.34%)
Apr 18, 2016 2.410 2.670 2.320 2.620 463,941 +0.08(+3.15%)
Apr 15, 2016 2.560 2.650 2.410 2.540 362,023 -0.04(-1.55%)
Apr 14, 2016 2.560 2.620 2.460 2.580 370,760 +0.02(+0.78%)
Apr 13, 2016 2.570 2.795 2.530 2.560 903,171 +0.02(+0.79%)
Apr 12, 2016 2.290 2.580 2.260 2.540 695,700 +0.28(+12.39%)
Apr 11, 2016 2.360 2.410 2.240 2.260 463,094 -0.06(-2.59%)
Apr 08, 2016 2.220 2.330 2.220 2.320 699,406 +0.16(+7.41%)
Apr 07, 2016 2.200 2.260 2.100 2.160 506,569 -0.07(-3.14%)
Apr 06, 2016 2.080 2.250 2.030 2.230 602,210 +0.18(+8.78%)
Apr 05, 2016 2.050 2.110 1.980 2.050 531,995 -0.03(-1.44%)
Apr 04, 2016 2.140 2.220 2.050 2.080 529,184 -0.08(-3.70%)
Apr 01, 2016 2.160 2.170 2.090 2.160 502,800 -0.04(-1.82%)
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%)
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.