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%)
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.