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 (%)
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%)
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.