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 (%)
Jan 31, 2014 8.250 8.420 8.220 8.380 361,052 -0.06(-0.71%)
Jan 30, 2014 8.520 8.630 8.430 8.440 429,940 -0.03(-0.35%)
Jan 29, 2014 8.050 8.500 7.910 8.470 731,686 +0.30(+3.67%)
Jan 28, 2014 8.100 8.200 7.970 8.170 490,212 +0.11(+1.36%)
Jan 27, 2014 8.210 8.210 7.930 8.060 471,487 -0.15(-1.83%)
Jan 24, 2014 8.370 8.390 8.120 8.210 352,744 -0.23(-2.73%)
Jan 23, 2014 8.550 8.550 8.320 8.440 373,851 -0.14(-1.63%)
Jan 22, 2014 8.590 8.710 8.500 8.580 345,119 +0.02(+0.23%)
Jan 21, 2014 8.450 8.570 8.362 8.560 341,620 +0.16(+1.90%)
Jan 17, 2014 8.450 8.400 8.400 8.400 240,700 -0.07(-0.83%)
Jan 16, 2014 8.410 8.520 8.260 8.470 237,871 +0.02(+0.24%)
Jan 15, 2014 8.290 8.540 8.290 8.450 361,209 +0.14(+1.68%)
Jan 14, 2014 8.100 8.500 8.050 8.310 495,602 +0.21(+2.59%)
Jan 13, 2014 8.550 8.590 7.990 8.100 514,478 -0.50(-5.81%)
Jan 10, 2014 8.110 8.600 8.030 8.600 807,866 +0.47(+5.78%)
Jan 09, 2014 7.910 8.280 7.890 8.130 615,361 +0.40(+5.17%)
Jan 08, 2014 7.730 7.870 7.510 7.730 574,541 +0.00(+0.00%)
Jan 07, 2014 7.740 7.820 7.700 7.730 393,605 +0.01(+0.13%)
Jan 06, 2014 7.820 7.890 7.675 7.720 481,249 -0.04(-0.52%)
Jan 03, 2014 7.890 8.010 7.760 7.760 397,914 -0.12(-1.52%)
Jan 02, 2014 8.010 8.070 7.800 7.880 315,832 -0.13(-1.62%)
Dec 31, 2013 8.050 8.010 8.010 8.010 477,400 +0.01(+0.12%)
Dec 30, 2013 8.270 8.320 8.000 8.000 264,609 -0.30(-3.61%)
Dec 27, 2013 8.240 8.410 8.140 8.300 276,162 +0.10(+1.22%)
Dec 26, 2013 8.310 8.440 8.170 8.200 235,527 -0.10(-1.20%)
Dec 24, 2013 8.030 8.320 8.030 8.300 274,022 +0.27(+3.36%)
Dec 23, 2013 7.920 8.140 7.916 8.030 398,865 +0.13(+1.65%)
Dec 20, 2013 7.700 7.900 7.690 7.900 714,854 +0.20(+2.60%)
Dec 19, 2013 7.700 7.730 7.630 7.700 263,165 -0.02(-0.26%)
Dec 18, 2013 7.540 7.740 7.450 7.720 487,913 +0.19(+2.52%)
Dec 17, 2013 7.650 7.650 7.446 7.530 314,101 -0.10(-1.31%)
Dec 16, 2013 7.300 7.740 7.190 7.630 750,431 +0.58(+8.23%)
Dec 13, 2013 7.100 7.120 6.870 7.050 493,679 -0.04(-0.56%)
Dec 12, 2013 7.100 7.230 7.070 7.090 293,319 +0.00(+0.00%)
Dec 11, 2013 7.310 7.360 7.060 7.090 319,040 -0.20(-2.74%)
Dec 10, 2013 7.300 7.470 7.250 7.290 423,690 -0.02(-0.27%)
Dec 09, 2013 7.490 7.500 7.280 7.310 409,709 -0.18(-2.40%)
Dec 06, 2013 7.569 7.610 7.400 7.490 722,173 +0.08(+1.08%)
Dec 05, 2013 7.380 7.480 7.300 7.410 646,639 +0.08(+1.09%)
Dec 04, 2013 7.320 7.500 7.200 7.330 238,582 -0.01(-0.14%)
Dec 03, 2013 7.350 7.520 7.310 7.340 411,558 -0.01(-0.14%)
Dec 02, 2013 7.240 7.410 7.190 7.350 712,707 +0.13(+1.80%)
Nov 29, 2013 7.080 7.350 7.080 7.220 161,624 +0.00(+0.00%)
Nov 27, 2013 7.300 7.340 7.200 7.220 264,521 -0.11(-1.50%)
Nov 26, 2013 7.250 7.410 7.230 7.330 389,577 +0.10(+1.38%)
Nov 25, 2013 7.440 7.460 7.180 7.230 449,806 -0.24(-3.21%)
Nov 22, 2013 7.610 7.610 7.450 7.470 266,136 -0.12(-1.58%)
Nov 21, 2013 7.510 7.670 7.460 7.590 255,137 +0.08(+1.07%)
Nov 20, 2013 7.500 7.600 7.450 7.510 452,622 +0.04(+0.54%)
Nov 19, 2013 7.640 7.705 7.400 7.470 452,230 -0.22(-2.86%)
Nov 18, 2013 7.890 7.890 7.445 7.690 795,896 -0.35(-4.35%)
Nov 15, 2013 8.110 8.110 7.970 8.040 294,136 -0.01(-0.12%)
Nov 14, 2013 8.020 8.105 7.990 8.050 309,113 -0.03(-0.37%)
Nov 12, 2013 8.220 8.220 8.000 8.080 323,272 -0.20(-2.42%)
Nov 11, 2013 8.280 8.340 8.170 8.280 317,793 +0.00(+0.00%)
Nov 08, 2013 8.150 8.390 8.150 8.280 485,431 +0.35(+4.41%)
Nov 07, 2013 8.270 8.280 7.903 7.930 423,993 -0.32(-3.88%)
Nov 06, 2013 8.400 8.470 8.180 8.250 307,812 -0.06(-0.72%)
Nov 05, 2013 8.330 8.380 8.220 8.310 345,874 -0.08(-0.95%)
Nov 04, 2013 8.320 8.520 8.250 8.390 440,814 +0.07(+0.84%)
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.