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, 2015 5.040 5.500 4.990 5.420 2,063,146 +0.50(+10.16%)
Mar 30, 2015 4.950 4.950 4.750 4.920 785,533 +0.03(+0.61%)
Mar 27, 2015 5.140 5.140 4.750 4.890 1,641,963 -0.43(-8.08%)
Mar 26, 2015 5.280 5.590 5.220 5.320 1,234,263 +0.23(+4.52%)
Mar 25, 2015 5.020 5.270 4.930 5.090 1,238,141 +0.13(+2.62%)
Mar 24, 2015 4.980 5.020 4.770 4.960 989,166 +0.05(+1.02%)
Mar 23, 2015 4.830 5.140 4.710 4.910 1,434,505 +0.03(+0.61%)
Mar 20, 2015 4.720 4.980 4.670 4.880 2,574,680 +0.22(+4.72%)
Mar 19, 2015 4.820 4.950 4.610 4.660 1,098,553 -0.31(-6.24%)
Mar 18, 2015 4.580 5.020 4.510 4.970 1,004,884 +0.32(+6.88%)
Mar 17, 2015 4.600 4.707 4.500 4.650 1,023,075 -0.03(-0.64%)
Mar 16, 2015 4.500 4.700 4.330 4.680 919,129 +0.05(+1.08%)
Mar 13, 2015 4.740 4.740 4.500 4.630 1,274,288 -0.20(-4.14%)
Mar 12, 2015 5.050 5.090 4.770 4.830 986,727 -0.15(-3.01%)
Mar 11, 2015 4.940 5.030 4.780 4.980 1,059,098 +0.04(+0.81%)
Mar 10, 2015 5.240 5.450 4.920 4.940 2,026,023 -0.33(-6.26%)
Mar 09, 2015 5.700 5.740 5.250 5.270 1,387,638 -0.43(-7.54%)
Mar 06, 2015 5.740 5.942 5.690 5.700 1,078,276 -0.16(-2.73%)
Mar 05, 2015 5.840 5.880 5.650 5.860 979,167 -0.01(-0.17%)
Mar 04, 2015 5.830 5.910 5.590 5.870 1,351,340 +0.04(+0.69%)
Mar 03, 2015 5.350 5.934 5.290 5.830 2,641,931 +0.51(+9.59%)
Mar 02, 2015 5.290 5.330 5.050 5.320 943,866 +0.00(+0.00%)
Feb 27, 2015 5.240 5.440 5.220 5.320 815,208 +0.09(+1.72%)
Feb 26, 2015 5.360 5.370 5.180 5.230 698,464 -0.18(-3.33%)
Feb 25, 2015 5.450 5.530 5.280 5.410 1,191,263 +0.00(+0.00%)
Feb 24, 2015 5.590 5.654 5.270 5.410 1,642,894 -0.15(-2.70%)
Feb 23, 2015 5.800 5.810 5.440 5.560 1,456,277 -0.31(-5.28%)
Feb 20, 2015 6.010 6.210 5.820 5.870 1,501,045 -0.21(-3.45%)
Feb 19, 2015 5.760 6.255 5.740 6.080 1,773,826 -0.02(-0.33%)
Feb 18, 2015 6.340 6.430 6.000 6.100 2,374,967 -0.30(-4.69%)
Feb 17, 2015 5.730 6.530 5.510 6.400 3,622,529 +0.66(+11.50%)
Feb 13, 2015 5.340 5.740 5.740 5.740 2,371,800 +0.54(+10.38%)
Feb 12, 2015 5.300 5.490 5.060 5.200 1,718,806 +0.04(+0.78%)
Feb 11, 2015 5.200 5.260 5.000 5.160 1,287,404 -0.18(-3.37%)
Feb 10, 2015 5.660 5.660 5.065 5.340 1,896,180 -0.32(-5.65%)
Feb 09, 2015 5.100 5.820 5.100 5.660 2,000,777 +0.56(+10.98%)
Feb 06, 2015 4.840 5.300 4.840 5.100 1,680,188 +0.28(+5.81%)
Feb 05, 2015 4.670 4.830 4.600 4.820 1,226,333 +0.26(+5.70%)
Feb 04, 2015 4.760 4.790 4.390 4.560 1,330,183 -0.26(-5.39%)
Feb 03, 2015 4.460 4.950 4.390 4.820 2,595,531 +0.46(+10.55%)
Feb 02, 2015 4.160 4.370 4.050 4.360 1,298,468 +0.22(+5.31%)
Jan 30, 2015 4.010 4.310 4.010 4.140 1,242,484 +0.04(+0.98%)
Jan 29, 2015 4.050 4.110 3.900 4.100 1,091,894 +0.07(+1.74%)
Jan 28, 2015 4.410 4.460 4.000 4.030 1,060,647 -0.46(-10.24%)
Jan 27, 2015 4.510 4.640 4.340 4.490 1,172,872 -0.02(-0.44%)
Jan 26, 2015 4.530 4.580 4.360 4.510 1,182,035 +0.10(+2.27%)
Jan 23, 2015 4.430 4.520 4.270 4.410 1,491,883 +0.00(+0.00%)
Jan 22, 2015 4.170 4.440 4.120 4.410 1,671,703 +0.33(+8.09%)
Jan 21, 2015 3.870 4.180 3.860 4.080 1,332,650 +0.25(+6.53%)
Jan 20, 2015 3.900 3.920 3.670 3.830 1,123,975 -0.09(-2.30%)
Jan 16, 2015 3.770 3.933 3.750 3.920 1,214,483 +0.18(+4.81%)
Jan 15, 2015 4.040 4.090 3.730 3.740 883,835 -0.20(-5.08%)
Jan 14, 2015 4.210 4.350 3.740 3.940 2,671,195 -0.51(-11.46%)
Jan 13, 2015 4.580 4.680 4.410 4.450 1,011,492 -0.13(-2.84%)
Jan 12, 2015 4.820 4.860 4.520 4.580 1,041,341 -0.38(-7.66%)
Jan 09, 2015 5.000 5.050 4.840 4.960 1,026,134 +0.00(+0.00%)
Jan 08, 2015 4.970 5.040 4.800 4.960 1,889,375 +0.07(+1.43%)
Jan 07, 2015 5.110 5.140 4.820 4.890 938,443 -0.13(-2.59%)
Jan 06, 2015 5.050 5.209 5.010 5.020 1,302,246 -0.10(-1.95%)
Jan 05, 2015 5.490 5.490 5.029 5.120 1,040,297 -0.45(-8.08%)
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.