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 (%)
Aug 14, 2019 0.1589 0.1589 0 +0.00(+0.00%)
Aug 13, 2019 0.1700 0.1750 0.1661 0.1679 2,005,590 -0.01(-4.87%)
Aug 12, 2019 0.1750 0.1843 0.1680 0.1765 2,159,971 -0.00(-1.34%)
Aug 09, 2019 0.1790 0.1830 0.1667 0.1789 2,946,000 +0.00(+1.82%)
Aug 08, 2019 0.1840 0.1840 0.1667 0.1757 1,531,544 -0.00(-2.39%)
Aug 07, 2019 0.1800 0.1800 0.1600 0.1800 3,351,147 +0.00(+0.84%)
Aug 06, 2019 0.1860 0.1880 0.1756 0.1785 3,790,463 -0.00(-0.83%)
Aug 05, 2019 0.1900 0.1900 0.1800 0.1800 3,539,659 -0.01(-6.40%)
Aug 02, 2019 0.2053 0.2081 0.1900 0.1923 3,117,400 -0.02(-8.43%)
Aug 01, 2019 0.1950 0.2200 0.1874 0.2100 5,829,206 +0.00(+0.48%)
Jul 31, 2019 0.2550 0.2980 0.2038 0.2090 14,604,252 -0.02(-9.13%)
Jul 30, 2019 0.2000 0.2300 0.1800 0.2300 7,757,892 +0.04(+21.05%)
Jul 29, 2019 0.1945 0.2255 0.1900 0.1900 6,201,158 +0.00(+0.74%)
Jul 26, 2019 0.1810 0.1948 0.1810 0.1886 3,067,000 +0.01(+3.23%)
Jul 25, 2019 0.1850 0.1900 0.1785 0.1827 3,090,154 -0.00(-1.88%)
Jul 24, 2019 0.2095 0.2102 0.1850 0.1862 4,929,037 -0.02(-11.12%)
Jul 23, 2019 0.2170 0.2175 0.2060 0.2095 1,890,001 -0.01(-3.59%)
Jul 22, 2019 0.2290 0.2300 0.2121 0.2173 3,401,443 -0.01(-3.16%)
Jul 19, 2019 0.2250 0.2285 0.2155 0.2244 3,226,800 +0.00(+2.00%)
Jul 18, 2019 0.2360 0.2360 0.2200 0.2200 3,333,531 -0.01(-5.38%)
Jul 17, 2019 0.2450 0.2500 0.2305 0.2325 3,231,306 -0.01(-3.41%)
Jul 16, 2019 0.2500 0.2546 0.2330 0.2407 2,989,506 -0.00(-1.84%)
Jul 15, 2019 0.2700 0.2738 0.2410 0.2452 3,949,491 -0.02(-8.16%)
Jul 12, 2019 0.2740 0.2890 0.2626 0.2670 5,767,000 -0.02(-6.32%)
Jul 11, 2019 0.2819 0.3160 0.2651 0.2850 7,233,142 +0.01(+4.36%)
Jul 10, 2019 0.2441 0.2789 0.2400 0.2731 7,294,952 +0.04(+15.57%)
Jul 09, 2019 0.2600 0.2600 0.2270 0.2363 3,884,998 -0.02(-6.90%)
Jul 08, 2019 0.2630 0.2750 0.2400 0.2538 6,732,519 -0.00(-0.12%)
Jul 05, 2019 0.2300 0.2621 0.2120 0.2541 10,468,101 +0.03(+12.68%)
Jul 03, 2019 0.2330 0.2444 0.2200 0.2255 2,637,600 -0.01(-3.22%)
Jul 02, 2019 0.2670 0.2689 0.2211 0.2330 7,223,221 -0.04(-13.06%)
Jul 01, 2019 0.2630 0.2900 0.2620 0.2680 5,200,264 +0.02(+5.97%)
Jun 28, 2019 0.2600 0.2630 0.2400 0.2529 12,305,400 -0.01(-2.36%)
Jun 27, 2019 0.2900 0.2987 0.2550 0.2590 3,847,927 -0.00(-0.77%)
Jun 26, 2019 0.2700 0.2986 0.2610 0.2610 3,940,999 +0.01(+3.57%)
Jun 25, 2019 0.2900 0.2900 0.2520 0.2520 2,988,933 -0.03(-10.00%)
Jun 24, 2019 0.2835 0.2950 0.2730 0.2800 2,524,499 +0.01(+3.28%)
Jun 21, 2019 0.3011 0.3080 0.2711 0.2711 3,438,300 -0.03(-9.63%)
Jun 20, 2019 0.3000 0.3151 0.2901 0.3000 2,265,125 +0.01(+3.48%)
Jun 19, 2019 0.3072 0.3169 0.2820 0.2899 2,234,701 -0.02(-7.26%)
Jun 18, 2019 0.3000 0.3290 0.2900 0.3126 5,159,182 +0.02(+7.68%)
Jun 17, 2019 0.2900 0.2993 0.2610 0.2903 2,252,260 +0.01(+3.68%)
Jun 14, 2019 0.3134 0.3900 0.2550 0.2800 6,836,700 -0.04(-11.67%)
Jun 13, 2019 0.3400 0.3425 0.3100 0.3170 4,914,617 -0.00(-1.34%)
Jun 12, 2019 0.3400 0.3499 0.3200 0.3213 5,707,145 -0.03(-8.30%)
Jun 11, 2019 0.3800 0.3829 0.3314 0.3504 5,227,298 -0.02(-5.30%)
Jun 10, 2019 0.4000 0.4600 0.3600 0.3700 13,403,677 -0.01(-3.14%)
Jun 07, 2019 0.3442 0.3949 0.3250 0.3820 10,984,700 +0.05(+15.76%)
Jun 06, 2019 0.3400 0.3400 0.3000 0.3300 6,723,740 -0.00(-0.63%)
Jun 05, 2019 0.3752 0.4083 0.3300 0.3321 9,767,755 -0.01(-2.61%)
Jun 04, 2019 0.3333 0.3700 0.3223 0.3410 4,995,485 +0.02(+6.56%)
Jun 03, 2019 0.3200 0.3800 0.3100 0.3200 20,812,772 +0.01(+1.59%)
May 31, 2019 0.3317 0.3360 0.3010 0.3150 4,792,600 -0.02(-4.60%)
May 30, 2019 0.3400 0.3900 0.3251 0.3302 5,682,180 +0.01(+3.09%)
May 29, 2019 0.3600 0.3670 0.3000 0.3203 8,194,406 -0.06(-16.85%)
May 28, 2019 0.4672 0.4700 0.3753 0.3852 3,711,970 -0.03(-6.35%)
May 24, 2019 0.4992 0.5482 0.3912 0.4113 3,846,900 +0.00(+0.32%)
May 23, 2019 0.5600 0.5800 0.4100 0.4100 3,973,265 -0.15(-26.22%)
May 22, 2019 0.7400 0.7496 0.5556 0.5557 2,811,769 -0.17(-23.39%)
May 21, 2019 0.6900 0.7946 0.6696 0.7254 2,937,299 +0.08(+12.80%)
May 20, 2019 0.8300 0.8300 0.6200 0.6431 4,087,220 -0.15(-18.62%)
May 17, 2019 0.9500 0.9859 0.7700 0.7902 2,099,200 -0.15(-15.69%)
May 16, 2019 1.060 1.070 0.9200 0.9372 1,699,887 -0.08(-8.12%)
May 15, 2019 1.110 1.110 1.010 1.020 1,307,058 -0.05(-4.67%)
May 14, 2019 1.140 1.240 1.060 1.070 1,543,119 -0.02(-1.83%)
May 13, 2019 1.240 1.250 1.070 1.090 1,429,412 -0.16(-12.80%)
May 10, 2019 1.370 1.393 1.240 1.250 1,300,200 -0.10(-7.41%)
May 09, 2019 1.470 1.470 1.320 1.350 1,537,819 -0.12(-8.16%)
May 08, 2019 1.560 1.600 1.460 1.470 689,274 -0.06(-3.92%)
May 07, 2019 1.620 1.642 1.470 1.530 1,079,322 -0.06(-3.77%)
May 06, 2019 1.570 1.610 1.460 1.590 843,072 -0.01(-0.63%)
May 03, 2019 1.650 1.700 1.530 1.600 1,046,900 +0.07(+4.58%)
May 02, 2019 1.790 1.820 1.510 1.530 1,622,749 -0.23(-13.07%)
May 01, 2019 1.750 1.760 1.550 1.760 1,216,703 +0.02(+1.15%)
Apr 30, 2019 1.950 1.950 1.720 1.740 1,115,879 -0.17(-8.90%)
Apr 29, 2019 1.920 1.960 1.890 1.910 450,757 -0.02(-1.04%)
Apr 26, 2019 1.990 2.010 1.850 1.930 560,800 -0.08(-3.98%)
Apr 25, 2019 2.070 2.100 2.000 2.010 289,390 -0.06(-2.90%)
Apr 24, 2019 2.290 2.290 2.030 2.070 897,521 -0.20(-8.81%)
Apr 23, 2019 2.190 2.300 2.140 2.270 1,509,017 +0.09(+4.13%)
Apr 22, 2019 2.100 2.190 2.030 2.180 529,717 +0.13(+6.34%)
Apr 18, 2019 2.060 2.130 1.970 2.050 687,400 -0.01(-0.49%)
Apr 17, 2019 2.000 2.080 1.980 2.060 389,863 +0.07(+3.52%)
Apr 16, 2019 1.940 2.000 1.880 1.990 206,505 +0.09(+4.74%)
Apr 15, 2019 1.940 1.950 1.840 1.900 245,927 -0.02(-1.04%)
Apr 12, 2019 1.990 2.030 1.890 1.920 526,500 +0.00(+0.00%)
Apr 11, 2019 1.960 1.990 1.909 1.920 222,324 -0.03(-1.54%)
Apr 10, 2019 1.960 2.030 1.900 1.950 411,266 +0.03(+1.56%)
Apr 09, 2019 2.110 2.120 1.910 1.920 582,046 -0.20(-9.43%)
Apr 08, 2019 2.120 2.181 2.110 2.120 438,042 +0.02(+0.95%)
Apr 05, 2019 2.030 2.140 1.990 2.100 416,100 +0.12(+6.06%)
Apr 04, 2019 1.970 2.020 1.840 1.980 267,616 +0.02(+1.02%)
Apr 03, 2019 1.850 2.040 1.850 1.960 856,478 +0.12(+6.52%)
Apr 02, 2019 1.830 1.850 1.760 1.840 237,396 +0.00(+0.00%)
Apr 01, 2019 1.790 1.860 1.790 1.840 228,446 +0.07(+3.95%)
Mar 29, 2019 1.880 1.900 1.750 1.770 581,400 -0.08(-4.32%)
Mar 28, 2019 1.790 1.850 1.730 1.850 174,596 -0.02(-1.07%)
Mar 27, 2019 1.890 1.941 1.700 1.870 815,693 -0.04(-2.09%)
Mar 26, 2019 1.880 1.990 1.874 1.910 247,720 +0.06(+3.24%)
Mar 25, 2019 1.900 1.910 1.800 1.850 483,731 -0.06(-3.14%)
Mar 22, 2019 2.110 2.110 1.900 1.910 616,800 -0.23(-10.75%)
Mar 21, 2019 2.140 2.190 2.050 2.140 352,112 +0.00(+0.00%)
Mar 20, 2019 2.030 2.210 1.990 2.140 881,287 +0.10(+4.90%)
Mar 19, 2019 2.030 2.050 1.970 2.040 349,787 +0.02(+0.99%)
Mar 18, 2019 2.010 2.050 1.940 2.020 701,914 +0.02(+1.00%)
Mar 15, 2019 1.850 2.000 1.790 2.000 1,800,000 +0.14(+7.53%)
Mar 14, 2019 1.750 1.890 1.710 1.860 847,454 +0.10(+5.68%)
Mar 13, 2019 1.740 1.810 1.680 1.760 427,973 +0.05(+2.92%)
Mar 12, 2019 1.660 1.720 1.630 1.710 308,548 +0.08(+4.91%)
Mar 11, 2019 1.530 1.630 1.527 1.630 303,988 +0.12(+7.95%)
Mar 08, 2019 1.620 1.620 1.490 1.510 696,500 -0.15(-9.04%)
Mar 07, 2019 1.640 1.700 1.550 1.660 346,921 +0.03(+1.84%)
Mar 06, 2019 1.760 1.770 1.600 1.630 419,492 -0.16(-8.94%)
Mar 05, 2019 1.780 1.790 1.665 1.790 409,890 +0.00(+0.00%)
Mar 04, 2019 1.780 1.850 1.700 1.790 501,352 +0.02(+1.13%)
Mar 01, 2019 1.840 1.900 1.750 1.770 349,500 +0.00(+0.00%)
Feb 28, 2019 1.880 1.890 1.750 1.770 295,236 -0.12(-6.35%)
Feb 27, 2019 1.900 1.950 1.860 1.890 245,169 -0.01(-0.53%)
Feb 26, 2019 1.920 1.950 1.870 1.900 210,684 +0.00(+0.00%)
Feb 25, 2019 2.040 2.060 1.880 1.900 330,003 -0.14(-6.86%)
Feb 22, 2019 1.890 2.040 1.860 2.040 429,200 +0.20(+10.87%)
Feb 21, 2019 2.170 2.170 1.810 1.840 802,743 -0.27(-12.80%)
Feb 20, 2019 1.900 2.180 1.900 2.110 683,221 +0.22(+11.64%)
Feb 19, 2019 1.800 1.950 1.750 1.890 1,322,564 +0.20(+11.83%)
Feb 15, 2019 1.700 1.725 1.680 1.690 428,500 +0.01(+0.60%)
Feb 14, 2019 1.650 1.720 1.650 1.680 411,733 +0.01(+0.60%)
Feb 13, 2019 1.570 1.680 1.568 1.670 292,446 +0.10(+6.37%)
Feb 12, 2019 1.600 1.650 1.510 1.570 307,572 -0.01(-0.63%)
Feb 11, 2019 1.490 1.610 1.474 1.580 253,811 +0.08(+5.33%)
Feb 08, 2019 1.540 1.550 1.450 1.500 359,300 -0.05(-3.23%)
Feb 07, 2019 1.640 1.640 1.510 1.550 477,714 -0.12(-7.19%)
Feb 06, 2019 1.660 1.710 1.590 1.670 221,490 +0.00(+0.00%)
Feb 05, 2019 1.740 1.790 1.600 1.670 393,815 -0.07(-4.02%)
Feb 04, 2019 1.610 1.740 1.570 1.740 433,433 +0.12(+7.41%)
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.