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, 2019 1.490 1.570 1.470 1.480 606,224 +0.00(+0.00%)
Jan 30, 2019 1.420 1.510 1.380 1.480 593,484 +0.09(+6.47%)
Jan 29, 2019 1.420 1.450 1.380 1.390 278,848 +0.00(+0.00%)
Jan 28, 2019 1.430 1.430 1.310 1.390 571,621 -0.04(-2.80%)
Jan 25, 2019 1.410 1.480 1.400 1.430 752,100 +0.05(+3.62%)
Jan 24, 2019 1.430 1.460 1.360 1.380 577,097 -0.05(-3.50%)
Jan 23, 2019 1.580 1.590 1.420 1.430 577,132 -0.14(-8.92%)
Jan 22, 2019 1.690 1.700 1.540 1.570 667,631 -0.16(-9.25%)
Jan 18, 2019 1.680 1.750 1.650 1.730 523,300 +0.08(+4.85%)
Jan 17, 2019 1.670 1.720 1.640 1.650 487,086 -0.05(-2.94%)
Jan 16, 2019 1.600 1.730 1.580 1.700 562,599 +0.04(+2.41%)
Jan 15, 2019 1.630 1.750 1.630 1.660 439,251 +0.05(+3.11%)
Jan 14, 2019 1.830 1.920 1.550 1.610 1,491,655 -0.26(-13.90%)
Jan 11, 2019 1.850 1.890 1.810 1.870 461,000 -0.02(-1.06%)
Jan 10, 2019 1.840 1.950 1.720 1.890 621,178 +0.01(+0.53%)
Jan 09, 2019 1.760 1.930 1.731 1.880 557,926 +0.18(+10.59%)
Jan 08, 2019 1.640 1.710 1.600 1.700 640,487 +0.11(+6.92%)
Jan 07, 2019 1.490 1.600 1.470 1.590 526,880 +0.13(+8.90%)
Jan 04, 2019 1.430 1.600 1.400 1.460 988,000 +0.08(+5.80%)
Jan 03, 2019 1.490 1.520 1.380 1.380 661,159 -0.10(-6.76%)
Jan 02, 2019 1.200 1.500 1.190 1.480 691,968 +0.25(+20.33%)
Dec 31, 2018 1.310 1.330 1.140 1.230 1,035,600 -0.07(-5.38%)
Dec 28, 2018 1.300 1.390 1.255 1.300 1,579,400 +0.00(+0.00%)
Dec 27, 2018 1.410 1.440 1.270 1.300 683,703 -0.11(-7.80%)
Dec 26, 2018 1.540 1.540 1.340 1.410 744,368 -0.08(-5.37%)
Dec 24, 2018 1.430 1.530 1.360 1.490 647,900 +0.05(+3.47%)
Dec 21, 2018 1.500 1.500 1.350 1.440 4,814,100 -0.07(-4.64%)
Dec 20, 2018 1.500 1.580 1.470 1.510 592,037 -0.04(-2.58%)
Dec 19, 2018 1.690 1.725 1.540 1.550 570,699 -0.11(-6.63%)
Dec 18, 2018 1.820 1.846 1.640 1.660 745,923 -0.14(-7.78%)
Dec 17, 2018 1.720 1.900 1.710 1.800 1,098,681 +0.08(+4.65%)
Dec 14, 2018 1.910 1.910 1.710 1.720 723,100 -0.19(-9.95%)
Dec 13, 2018 2.040 2.090 1.900 1.910 800,117 -0.15(-7.28%)
Dec 12, 2018 2.140 2.180 2.050 2.060 626,004 -0.02(-0.96%)
Dec 11, 2018 2.210 2.210 2.010 2.080 498,298 -0.02(-0.95%)
Dec 10, 2018 2.140 2.170 2.030 2.100 598,791 -0.07(-3.23%)
Dec 07, 2018 2.290 2.310 2.110 2.170 904,800 -0.02(-0.91%)
Dec 06, 2018 2.350 2.370 2.180 2.190 664,293 -0.19(-7.98%)
Dec 04, 2018 2.640 2.640 2.380 2.380 590,500 -0.29(-10.86%)
Dec 03, 2018 2.630 2.703 2.500 2.670 564,103 +0.14(+5.53%)
Nov 30, 2018 2.580 2.590 2.480 2.530 776,800 -0.03(-1.17%)
Nov 29, 2018 2.580 2.620 2.560 2.560 500,786 +0.00(+0.00%)
Nov 28, 2018 2.590 2.640 2.540 2.560 536,419 -0.03(-1.16%)
Nov 27, 2018 2.640 2.690 2.540 2.590 384,489 -0.04(-1.52%)
Nov 26, 2018 2.670 2.750 2.610 2.630 562,136 +0.02(+0.77%)
Nov 23, 2018 2.660 2.760 2.590 2.610 184,800 -0.18(-6.45%)
Nov 21, 2018 2.790 2.790 2.790 0 +0.13(+4.89%)
Nov 20, 2018 2.680 2.720 2.570 2.660 350,404 -0.10(-3.62%)
Nov 19, 2018 2.730 2.860 2.700 2.760 387,023 -0.01(-0.36%)
Nov 16, 2018 2.770 2.850 2.690 2.770 398,100 +0.00(+0.00%)
Nov 15, 2018 2.680 2.810 2.660 2.770 255,952 +0.04(+1.47%)
Nov 14, 2018 2.680 2.770 2.590 2.730 389,841 +0.13(+5.00%)
Nov 13, 2018 2.620 2.770 2.570 2.600 531,316 -0.03(-1.14%)
Nov 12, 2018 2.880 2.880 2.620 2.630 728,414 -0.21(-7.39%)
Nov 09, 2018 2.900 2.900 2.670 2.840 534,000 -0.11(-3.73%)
Nov 08, 2018 3.180 3.180 2.910 2.950 486,766 -0.24(-7.52%)
Nov 07, 2018 3.160 3.240 3.080 3.190 553,130 +0.12(+3.91%)
Nov 06, 2018 3.170 3.190 2.900 3.070 582,365 -0.10(-3.15%)
Nov 05, 2018 3.170 3.400 3.050 3.170 828,038 +0.07(+2.26%)
Nov 02, 2018 3.100 3.250 3.060 3.100 599,900 +0.04(+1.31%)
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.