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 29, 2015 7.060 7.180 6.860 7.020 1,047,872 -0.03(-0.43%)
May 28, 2015 7.190 7.200 6.750 7.050 1,448,816 -0.22(-3.03%)
May 27, 2015 7.170 7.330 7.010 7.270 731,952 +0.10(+1.39%)
May 26, 2015 7.250 7.390 7.090 7.170 824,623 -0.23(-3.11%)
May 22, 2015 7.460 7.400 7.400 7.400 707,200 -0.21(-2.76%)
May 21, 2015 7.420 7.840 7.420 7.610 1,064,159 +0.30(+4.10%)
May 20, 2015 7.270 7.590 7.185 7.310 1,284,502 +0.06(+0.83%)
May 19, 2015 7.320 7.360 7.040 7.250 898,562 -0.24(-3.20%)
May 18, 2015 7.430 7.540 7.120 7.490 1,024,235 +0.00(+0.00%)
May 15, 2015 7.610 7.680 7.390 7.490 1,047,378 -0.16(-2.09%)
May 14, 2015 7.910 8.030 7.605 7.650 715,030 -0.20(-2.55%)
May 13, 2015 8.110 8.200 7.760 7.850 1,128,661 -0.18(-2.24%)
May 12, 2015 7.810 8.040 7.610 8.030 911,068 +0.33(+4.29%)
May 11, 2015 8.000 7.950 7.647 7.700 715,691 -0.25(-3.14%)
May 08, 2015 7.800 7.980 7.520 7.950 734,403 +0.24(+3.11%)
May 07, 2015 7.840 7.870 7.420 7.710 1,271,593 -0.21(-2.65%)
May 06, 2015 8.270 8.530 7.860 7.920 1,529,527 -0.16(-1.98%)
May 05, 2015 8.160 8.690 8.030 8.080 2,091,718 +0.11(+1.38%)
May 04, 2015 7.610 8.060 7.610 7.970 1,800,902 +0.42(+5.56%)
May 01, 2015 7.460 7.730 7.260 7.550 1,856,521 +0.10(+1.34%)
Apr 30, 2015 6.610 7.500 6.560 7.450 3,094,499 +0.91(+13.91%)
Apr 29, 2015 6.220 6.635 6.150 6.540 1,121,962 +0.29(+4.64%)
Apr 28, 2015 6.090 6.260 6.070 6.250 708,073 +0.13(+2.12%)
Apr 27, 2015 6.190 6.265 6.000 6.120 1,171,039 -0.03(-0.49%)
Apr 24, 2015 6.200 6.327 6.070 6.150 950,431 -0.09(-1.44%)
Apr 23, 2015 6.290 6.435 6.180 6.240 1,433,289 -0.02(-0.32%)
Apr 22, 2015 6.520 6.590 6.140 6.260 1,107,881 -0.24(-3.69%)
Apr 21, 2015 6.640 6.650 6.360 6.500 1,838,580 -0.09(-1.37%)
Apr 20, 2015 6.600 6.800 6.430 6.590 1,039,005 +0.02(+0.30%)
Apr 17, 2015 6.570 6.810 6.440 6.570 1,191,189 -0.10(-1.50%)
Apr 16, 2015 6.950 7.080 6.440 6.670 1,854,851 -0.31(-4.44%)
Apr 15, 2015 6.690 7.120 6.590 6.980 2,116,780 +0.42(+6.40%)
Apr 14, 2015 6.190 6.595 6.100 6.560 2,327,944 +0.47(+7.72%)
Apr 13, 2015 6.110 6.180 5.940 6.090 1,142,055 +0.08(+1.33%)
Apr 10, 2015 5.940 6.180 5.940 6.010 755,713 +0.03(+0.50%)
Apr 09, 2015 5.890 6.120 5.840 5.980 1,151,046 +0.18(+3.10%)
Apr 08, 2015 6.000 6.060 5.720 5.800 1,154,449 -0.22(-3.65%)
Apr 07, 2015 6.070 6.230 5.860 6.020 1,202,644 -0.03(-0.50%)
Apr 06, 2015 5.440 6.050 5.430 6.050 1,643,133 +0.63(+11.62%)
Apr 02, 2015 5.060 5.420 5.420 5.420 2,222,600 +0.33(+6.48%)
Apr 01, 2015 5.420 5.660 5.070 5.090 2,480,725 -0.33(-6.09%)
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%)
Jan 02, 2015 5.500 5.715 5.300 5.570 661,124 +0.03(+0.54%)
Dec 31, 2014 5.580 5.540 5.540 5.540 1,006,300 -0.06(-1.07%)
Dec 30, 2014 5.590 5.730 5.470 5.600 774,523 -0.06(-1.06%)
Dec 29, 2014 5.470 5.800 5.470 5.660 885,837 +0.20(+3.66%)
Dec 26, 2014 5.660 5.710 5.391 5.460 626,273 -0.14(-2.50%)
Dec 24, 2014 5.460 5.600 5.600 5.600 570,700 +0.13(+2.38%)
Dec 23, 2014 5.570 5.690 5.330 5.470 690,490 -0.20(-3.53%)
Dec 22, 2014 5.950 5.960 5.391 5.670 1,260,942 -0.32(-5.34%)
Dec 19, 2014 5.610 6.000 5.420 5.990 2,366,383 +0.43(+7.73%)
Dec 18, 2014 5.410 5.560 5.280 5.560 2,056,916 +0.41(+7.96%)
Dec 17, 2014 4.760 5.400 4.720 5.150 1,887,264 +0.36(+7.52%)
Dec 16, 2014 4.160 4.920 4.140 4.790 2,072,900 +0.51(+11.92%)
Dec 15, 2014 4.430 4.820 4.230 4.280 1,937,128 +0.06(+1.42%)
Dec 12, 2014 4.220 4.450 4.070 4.220 1,519,998 -0.13(-2.99%)
Dec 11, 2014 4.800 5.080 4.340 4.350 1,329,246 -0.40(-8.42%)
Dec 10, 2014 5.140 5.140 4.725 4.750 1,215,715 -0.51(-9.70%)
Dec 09, 2014 5.050 5.310 5.030 5.260 1,437,315 +0.18(+3.54%)
Dec 08, 2014 5.570 5.620 5.080 5.080 1,157,489 -0.71(-12.26%)
Dec 05, 2014 5.820 6.060 5.690 5.790 1,222,138 -0.04(-0.69%)
Dec 04, 2014 6.070 6.150 5.820 5.830 1,114,455 -0.35(-5.66%)
Dec 03, 2014 5.870 6.380 5.800 6.180 1,822,721 +0.39(+6.74%)
Dec 02, 2014 5.860 6.130 5.700 5.790 2,062,535 -0.04(-0.69%)
Dec 01, 2014 6.030 6.400 5.470 5.830 2,905,237 -0.21(-3.48%)
Nov 28, 2014 6.590 6.810 6.030 6.040 1,223,757 -0.97(-13.84%)
Nov 26, 2014 7.200 7.010 7.010 7.010 1,279,400 -0.26(-3.58%)
Nov 25, 2014 7.540 7.670 7.200 7.270 1,064,073 -0.24(-3.20%)
Nov 24, 2014 7.530 7.660 7.280 7.510 1,058,756 -0.06(-0.79%)
Nov 21, 2014 7.640 7.900 7.410 7.570 1,183,494 +0.14(+1.88%)
Nov 20, 2014 7.020 7.480 7.000 7.430 1,313,951 +0.43(+6.14%)
Nov 19, 2014 7.340 7.409 6.990 7.000 1,491,506 -0.33(-4.50%)
Nov 18, 2014 7.520 7.740 7.240 7.330 1,327,443 -0.15(-2.01%)
Nov 17, 2014 8.080 8.150 7.440 7.480 1,991,156 -0.72(-8.78%)
Nov 14, 2014 7.970 8.355 7.870 8.200 1,137,815 +0.30(+3.80%)
Nov 13, 2014 8.130 8.130 7.650 7.900 1,007,996 -0.29(-3.54%)
Nov 12, 2014 8.400 8.500 8.150 8.190 872,176 -0.42(-4.88%)
Nov 11, 2014 8.560 8.660 8.263 8.610 950,006 +0.14(+1.65%)
Nov 10, 2014 8.460 8.840 8.360 8.470 1,298,850 +0.07(+0.83%)
Nov 07, 2014 8.280 8.888 8.250 8.400 2,060,195 +0.09(+1.08%)
Nov 06, 2014 8.180 8.410 8.045 8.310 1,304,856 +0.01(+0.12%)
Nov 05, 2014 8.410 8.540 8.060 8.300 2,400,101 +0.07(+0.85%)
Nov 04, 2014 8.970 8.970 8.070 8.230 1,812,404 -0.95(-10.35%)
Nov 03, 2014 9.150 9.430 8.940 9.180 2,274,710 +0.00(+0.00%)
Oct 31, 2014 8.850 9.180 8.340 9.180 3,293,586 +0.38(+4.32%)
Oct 30, 2014 9.150 9.280 8.675 8.800 1,321,522 -0.44(-4.76%)
Oct 29, 2014 9.090 9.580 9.035 9.240 2,324,680 +0.16(+1.76%)
Oct 28, 2014 9.320 10.00 8.770 9.080 3,124,095 -1.15(-11.24%)
Oct 27, 2014 10.58 11.06 11.06 10.23 937,408 -0.83(-7.50%)
Oct 24, 2014 11.56 11.56 10.98 11.06 894,161 -0.55(-4.74%)
Oct 23, 2014 11.37 11.74 11.11 11.61 745,970 +0.56(+5.07%)
Oct 22, 2014 11.77 11.91 11.03 11.05 1,118,148 -0.64(-5.47%)
Oct 21, 2014 10.96 11.70 10.85 11.69 1,007,756 +0.84(+7.74%)
Oct 20, 2014 10.75 10.90 10.71 10.85 1,318,251 +0.09(+0.84%)
Oct 17, 2014 11.17 11.60 10.44 10.76 1,183,775 -0.09(-0.83%)
Oct 16, 2014 9.870 11.21 9.771 10.85 1,798,482 +0.58(+5.65%)
Oct 15, 2014 9.750 10.32 9.510 10.27 1,885,887 +0.32(+3.22%)
Oct 14, 2014 10.81 10.94 9.910 9.950 1,748,684 -0.77(-7.18%)
Oct 13, 2014 11.05 11.37 10.54 10.72 1,475,125 -0.38(-3.42%)
Oct 10, 2014 11.37 11.63 10.88 11.10 931,501 -0.34(-2.97%)
Oct 09, 2014 12.19 12.38 11.37 11.44 1,372,468 -0.57(-4.75%)
Oct 08, 2014 11.87 12.06 11.24 12.01 1,526,848 -0.01(-0.08%)
Oct 07, 2014 12.18 12.46 11.97 12.02 943,888 -0.28(-2.28%)
Oct 06, 2014 12.45 12.82 12.17 12.30 557,052 -0.11(-0.89%)
Oct 03, 2014 12.69 12.73 12.12 12.41 642,619 -0.19(-1.51%)
Oct 02, 2014 12.98 12.98 12.10 12.60 1,511,943 -0.46(-3.52%)
Oct 01, 2014 14.03 14.22 13.01 13.06 1,097,584 -0.96(-6.85%)
Sep 30, 2014 14.31 14.52 13.86 14.02 1,469,548 -0.28(-1.96%)
Sep 29, 2014 14.02 14.34 13.85 14.30 822,451 +0.02(+0.14%)
Sep 26, 2014 13.99 14.32 13.85 14.28 814,806 +0.31(+2.22%)
Sep 25, 2014 13.82 14.03 13.40 13.97 1,005,646 +0.08(+0.58%)
Sep 24, 2014 13.79 14.00 13.19 13.89 801,091 +0.19(+1.39%)
Sep 23, 2014 13.65 13.98 13.64 13.70 692,793 -0.03(-0.22%)
Sep 22, 2014 14.18 14.18 13.63 13.73 775,104 -0.52(-3.65%)
Sep 19, 2014 14.34 14.51 14.10 14.25 1,218,089 -0.12(-0.84%)
Sep 18, 2014 14.60 14.70 14.32 14.37 943,928 -0.05(-0.35%)
Sep 17, 2014 14.64 14.68 14.33 14.42 589,610 -0.19(-1.30%)
Sep 16, 2014 14.21 14.81 14.20 14.61 570,039 +0.43(+3.03%)
Sep 15, 2014 14.02 14.43 13.90 14.18 574,537 +0.12(+0.85%)
Sep 12, 2014 14.38 14.39 13.97 14.06 470,372 -0.35(-2.43%)
Sep 11, 2014 14.00 14.51 13.87 14.41 699,486 +0.30(+2.13%)
Sep 10, 2014 14.01 14.22 13.78 14.11 573,249 +0.07(+0.50%)
Sep 09, 2014 14.32 14.52 13.97 14.04 665,100 -0.33(-2.30%)
Sep 08, 2014 15.07 15.07 14.30 14.37 622,518 -0.83(-5.46%)
Sep 05, 2014 14.83 15.21 14.72 15.20 437,636 +0.37(+2.49%)
Sep 04, 2014 15.17 15.22 14.78 14.83 917,539 -0.30(-1.98%)
Sep 03, 2014 15.01 15.28 15.01 15.13 758,756 +0.24(+1.61%)
Sep 02, 2014 15.34 15.34 14.75 14.89 700,068 -0.49(-3.19%)
Aug 29, 2014 15.38 15.38 15.38 15.38 702,700 +0.04(+0.26%)
Aug 28, 2014 15.33 15.45 15.20 15.34 578,569 -0.08(-0.52%)
Aug 27, 2014 15.22 15.46 15.00 15.42 518,323 +0.18(+1.18%)
Aug 26, 2014 14.96 15.54 14.89 15.24 1,105,976 +0.28(+1.87%)
Aug 25, 2014 14.49 14.99 14.46 14.96 752,412 +0.57(+3.96%)
Aug 22, 2014 14.63 14.63 13.78 14.39 1,164,086 -0.32(-2.18%)
Aug 21, 2014 14.79 14.79 14.42 14.71 1,195,160 -0.04(-0.27%)
Aug 20, 2014 14.89 14.89 14.50 14.75 645,824 -0.20(-1.34%)
Aug 19, 2014 14.99 15.20 14.92 14.95 464,174 +0.02(+0.13%)
Aug 18, 2014 14.78 14.90 14.55 14.93 799,969 +0.27(+1.84%)
Aug 15, 2014 14.73 14.84 14.41 14.66 816,367 +0.08(+0.55%)
Aug 14, 2014 15.27 15.22 14.51 14.58 741,027 -0.64(-4.20%)
Aug 13, 2014 15.01 15.30 14.99 15.22 764,706 +0.41(+2.77%)
Aug 12, 2014 15.03 15.09 14.71 14.81 526,644 -0.30(-1.99%)
Aug 11, 2014 14.94 15.30 14.87 15.11 854,844 +0.28(+1.89%)
Aug 08, 2014 14.65 14.96 14.54 14.83 866,708 +0.19(+1.30%)
Aug 07, 2014 15.03 15.05 14.46 14.64 877,653 -0.28(-1.88%)
Aug 06, 2014 14.36 15.07 14.27 14.92 1,233,855 +0.47(+3.25%)
Aug 05, 2014 15.03 15.03 14.20 14.45 1,205,857 -0.53(-3.54%)
Aug 04, 2014 14.92 15.05 14.41 14.98 1,594,742 +0.04(+0.27%)
Aug 01, 2014 14.87 15.60 14.69 14.94 1,599,852 +0.23(+1.56%)
Jul 31, 2014 16.49 16.56 14.71 14.71 2,513,699 -1.75(-10.63%)
Jul 30, 2014 17.02 17.19 16.36 16.46 1,131,921 -0.43(-2.55%)
Jul 29, 2014 17.03 17.21 16.89 16.89 439,874 -0.20(-1.17%)
Jul 28, 2014 17.62 17.62 16.85 17.09 897,492 -0.53(-3.01%)
Jul 25, 2014 17.70 17.81 17.37 17.62 520,021 -0.18(-1.01%)
Jul 24, 2014 17.99 18.09 17.69 17.80 487,407 -0.11(-0.61%)
Jul 23, 2014 18.06 18.15 17.73 17.91 642,745 -0.06(-0.33%)
Jul 22, 2014 18.06 18.27 17.95 17.97 931,041 +0.00(+0.00%)
Jul 21, 2014 17.93 18.10 17.69 17.97 602,610 -0.10(-0.55%)
Jul 18, 2014 17.97 18.26 17.85 18.07 707,139 +0.12(+0.67%)
Jul 17, 2014 18.16 18.40 17.90 17.95 894,954 -0.43(-2.34%)
Jul 16, 2014 17.70 18.40 17.69 18.38 791,880 +0.84(+4.79%)
Jul 15, 2014 18.10 18.22 17.44 17.54 627,408 -0.53(-2.93%)
Jul 14, 2014 17.75 18.14 17.74 18.07 711,695 +0.53(+3.02%)
Jul 11, 2014 17.70 17.72 17.33 17.54 389,903 -0.14(-0.79%)
Jul 10, 2014 17.70 17.92 17.21 17.68 634,492 -0.33(-1.83%)
Jul 09, 2014 17.52 18.10 17.49 18.01 1,066,549 +0.69(+3.98%)
Jul 08, 2014 17.31 17.43 16.90 17.32 731,803 -0.02(-0.12%)
Jul 07, 2014 17.83 17.83 17.30 17.34 593,315 -0.52(-2.91%)
Jul 03, 2014 17.78 17.86 17.86 17.86 395,500 +0.14(+0.79%)
Jul 02, 2014 17.55 17.87 17.55 17.72 582,083 +0.17(+0.97%)
Jul 01, 2014 17.63 17.93 17.52 17.55 585,598 +0.01(+0.06%)
Jun 30, 2014 17.15 17.55 17.01 17.54 804,278 +0.40(+2.33%)
Jun 27, 2014 17.19 17.40 17.08 17.14 1,569,509 -0.14(-0.81%)
Jun 26, 2014 17.07 17.32 16.90 17.28 454,358 +0.19(+1.11%)
Jun 25, 2014 16.55 17.14 16.04 17.09 896,942 +0.54(+3.26%)
Jun 24, 2014 17.00 17.12 16.43 16.55 978,467 -0.44(-2.59%)
Jun 23, 2014 17.13 17.21 16.88 16.99 722,254 -0.11(-0.64%)
Jun 20, 2014 16.76 17.23 16.75 17.10 1,342,653 +0.40(+2.40%)
Jun 19, 2014 16.67 16.92 16.61 16.70 476,660 +0.04(+0.24%)
Jun 18, 2014 16.48 16.67 16.34 16.66 554,254 +0.21(+1.28%)
Jun 17, 2014 16.46 16.62 16.21 16.45 623,810 -0.05(-0.30%)
Jun 16, 2014 16.31 16.67 16.14 16.50 741,946 +0.19(+1.16%)
Jun 13, 2014 16.45 16.70 16.18 16.31 737,077 -0.08(-0.49%)
Jun 12, 2014 16.10 16.78 16.10 16.39 875,282 +0.30(+1.86%)
Jun 11, 2014 16.20 16.27 15.94 16.09 554,603 -0.24(-1.47%)
Jun 10, 2014 16.52 16.53 16.27 16.33 555,945 -0.07(-0.43%)
Jun 06, 2014 16.17 16.48 16.11 16.40 516,006 +0.25(+1.55%)
Jun 05, 2014 15.95 16.15 15.86 16.15 568,774 +0.22(+1.38%)
Jun 04, 2014 15.89 16.10 15.66 15.93 444,537 -0.05(-0.31%)
Jun 03, 2014 15.79 15.99 15.58 15.98 663,893 +0.14(+0.88%)
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.