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 (%)
Dec 30, 2016 6.850 6.850 6.850 0 +0.10(+1.48%)
Dec 29, 2016 7.000 7.000 6.500 6.750 1,441,510 -0.30(-4.26%)
Dec 28, 2016 7.000 7.150 6.900 7.050 1,872,612 +0.10(+1.44%)
Dec 27, 2016 6.950 7.000 6.575 6.950 1,900,325 +0.00(+0.00%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.40(+6.11%)
Dec 22, 2016 6.250 6.600 6.200 6.550 2,438,188 +0.30(+4.80%)
Dec 21, 2016 6.250 6.300 6.100 6.250 1,657,578 +0.10(+1.63%)
Dec 20, 2016 6.050 6.250 6.000 6.150 1,671,878 +0.25(+4.24%)
Dec 19, 2016 5.800 6.000 5.800 5.900 1,569,915 +0.15(+2.61%)
Dec 16, 2016 6.200 6.250 5.700 5.750 4,159,340 -0.20(-3.36%)
Dec 15, 2016 5.700 6.000 5.550 5.950 1,629,492 +0.25(+4.39%)
Dec 14, 2016 5.900 6.000 5.650 5.700 1,370,087 -0.20(-3.39%)
Dec 13, 2016 6.050 6.200 5.625 5.900 2,340,752 -0.05(-0.84%)
Dec 12, 2016 6.300 6.400 5.750 5.950 2,695,534 +0.15(+2.59%)
Dec 09, 2016 6.000 6.050 5.700 5.800 2,407,442 -0.10(-1.69%)
Dec 08, 2016 5.750 5.950 5.750 5.900 2,864,551 +0.25(+4.42%)
Dec 07, 2016 6.025 6.100 5.600 5.650 10,585,831 -1.05(-15.67%)
Dec 06, 2016 6.050 6.800 5.850 6.700 1,678,425 +0.45(+7.20%)
Dec 05, 2016 5.750 6.850 5.750 6.250 2,736,638 +0.55(+9.65%)
Dec 02, 2016 5.250 5.700 5.200 5.700 1,028,480 +0.45(+8.57%)
Dec 01, 2016 5.250 5.700 5.150 5.250 1,407,411 +0.25(+5.00%)
Nov 30, 2016 4.850 5.150 4.800 5.000 1,320,399 +0.40(+8.70%)
Nov 29, 2016 4.350 4.700 4.250 4.600 632,038 +0.05(+1.10%)
Nov 28, 2016 4.700 4.700 4.500 4.550 411,346 -0.10(-2.15%)
Nov 25, 2016 4.700 4.775 4.550 4.650 201,093 -0.10(-2.11%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.35(+7.95%)
Nov 22, 2016 4.600 4.650 4.350 4.400 712,179 -0.10(-2.22%)
Nov 21, 2016 4.500 4.600 4.450 4.500 616,663 +0.10(+2.27%)
Nov 18, 2016 4.400 4.450 4.350 4.400 354,860 +0.00(+0.00%)
Nov 17, 2016 4.450 4.500 4.300 4.400 558,221 -0.05(-1.12%)
Nov 16, 2016 4.450 4.550 4.300 4.450 566,029 +0.05(+1.14%)
Nov 15, 2016 4.000 4.450 3.950 4.400 1,044,582 +0.50(+12.82%)
Nov 14, 2016 3.950 4.000 3.800 3.900 599,257 -0.05(-1.27%)
Nov 11, 2016 4.000 4.100 3.850 3.950 693,711 -0.05(-1.25%)
Nov 10, 2016 3.950 4.100 3.850 4.000 724,693 +0.05(+1.27%)
Nov 09, 2016 3.800 3.950 3.650 3.950 573,279 +0.15(+3.95%)
Nov 08, 2016 3.700 3.850 3.600 3.800 367,290 +0.15(+4.11%)
Nov 07, 2016 3.500 3.700 3.450 3.650 507,565 +0.30(+8.96%)
Nov 04, 2016 3.550 3.550 3.350 3.350 490,408 -0.20(-5.63%)
Nov 03, 2016 3.600 3.650 3.500 3.550 465,524 -0.05(-1.39%)
Nov 02, 2016 3.800 4.000 3.600 3.600 516,071 -0.15(-4.00%)
Nov 01, 2016 3.400 4.100 3.400 3.750 907,200 +0.20(+5.63%)
Oct 31, 2016 3.650 3.750 3.400 3.550 1,063,733 -0.20(-5.33%)
Oct 28, 2016 4.050 4.125 3.700 3.750 695,191 -0.35(-8.54%)
Oct 27, 2016 4.200 4.200 4.050 4.100 570,224 -0.05(-1.20%)
Oct 26, 2016 4.200 4.300 4.100 4.150 526,164 -0.10(-2.35%)
Oct 25, 2016 4.300 4.325 4.150 4.250 402,889 +0.00(+0.00%)
Oct 24, 2016 4.250 4.350 4.200 4.250 398,272 +0.00(+0.00%)
Oct 21, 2016 4.200 4.350 4.200 4.250 302,966 +0.00(+0.00%)
Oct 20, 2016 4.200 4.300 4.200 4.250 361,148 -0.05(-1.16%)
Oct 19, 2016 4.350 4.350 4.150 4.300 459,873 +0.10(+2.38%)
Oct 18, 2016 4.300 4.300 4.150 4.200 337,252 +0.00(+0.00%)
Oct 17, 2016 4.350 4.400 4.100 4.200 579,631 -0.10(-2.33%)
Oct 14, 2016 4.400 4.500 4.250 4.300 285,719 -0.05(-1.15%)
Oct 13, 2016 4.350 4.500 4.250 4.350 468,046 -0.10(-2.25%)
Oct 12, 2016 4.500 4.500 4.300 4.450 341,829 -0.05(-1.11%)
Oct 11, 2016 4.500 4.550 4.325 4.500 432,185 +0.00(+0.00%)
Oct 10, 2016 4.450 4.650 4.450 4.500 637,739 +0.14(+3.21%)
Oct 07, 2016 4.470 4.490 4.310 4.360 483,515 -0.09(-2.02%)
Oct 06, 2016 4.450 4.520 4.300 4.450 1,000,015 +0.07(+1.60%)
Oct 05, 2016 4.190 4.500 4.180 4.380 1,267,907 +0.28(+6.83%)
Oct 04, 2016 4.090 4.150 3.950 4.100 900,923 +0.04(+0.99%)
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.