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 29, 2017 3.050 3.050 3.050 0 +0.25(+8.93%)
Dec 28, 2017 2.850 2.850 2.750 2.800 975,396 +0.00(+0.00%)
Dec 27, 2017 2.800 2.850 2.600 2.800 1,379,640 +0.05(+1.82%)
Dec 26, 2017 2.500 2.800 2.450 2.750 1,363,369 +0.30(+12.24%)
Dec 22, 2017 2.450 2.500 2.406 2.450 593,203 -0.05(-2.00%)
Dec 21, 2017 2.500 2.500 2.450 2.500 677,633 +0.05(+2.04%)
Dec 20, 2017 2.500 2.550 2.400 2.450 1,079,394 +0.00(+0.00%)
Dec 19, 2017 2.450 2.450 2.350 2.450 539,698 +0.05(+2.08%)
Dec 18, 2017 2.300 2.450 2.250 2.400 1,190,556 +0.15(+6.67%)
Dec 15, 2017 2.300 2.350 2.250 2.250 2,292,001 -0.05(-2.17%)
Dec 14, 2017 2.200 2.300 2.150 2.300 1,004,956 +0.10(+4.55%)
Dec 13, 2017 2.250 2.250 2.150 2.200 387,174 -0.05(-2.22%)
Dec 12, 2017 2.200 2.250 2.150 2.250 511,161 +0.05(+2.27%)
Dec 11, 2017 2.100 2.250 2.075 2.200 667,589 +0.15(+7.32%)
Dec 08, 2017 2.050 2.100 2.025 2.050 292,888 +0.00(+0.00%)
Dec 07, 2017 2.000 2.100 2.000 533,013 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 436,028 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 269,564 +0.00(+0.00%)
Dec 04, 2017 2.100 2.100 2.051 2.100 342,290 -0.05(-2.33%)
Dec 01, 2017 2.100 2.200 2.050 2.150 501,369 +0.05(+2.38%)
Nov 30, 2017 2.050 2.150 2.050 2.100 540,392 +0.05(+2.44%)
Nov 29, 2017 2.000 2.093 1.950 2.050 1,206,617 +0.05(+2.50%)
Nov 28, 2017 2.000 2.050 1.900 2.000 314,248 +0.00(+0.00%)
Nov 27, 2017 2.050 2.075 1.950 2.000 349,032 -0.10(-4.76%)
Nov 24, 2017 2.050 2.100 2.000 2.100 224,606 +0.05(+2.44%)
Nov 22, 2017 2.050 2.100 2.000 2.050 287,570 +0.05(+2.50%)
Nov 21, 2017 2.000 2.100 2.000 2.000 544,452 +0.00(+0.00%)
Nov 20, 2017 2.000 2.050 2.000 2.000 302,689 +0.00(+0.00%)
Nov 17, 2017 2.000 2.100 2.000 2.000 661,907 +0.00(+0.00%)
Nov 16, 2017 2.000 2.100 2.000 2.000 306,810 +0.00(+0.00%)
Nov 15, 2017 2.100 2.100 2.000 2.000 699,347 -0.15(-6.98%)
Nov 14, 2017 2.150 2.200 2.050 2.150 463,902 -0.05(-2.27%)
Nov 13, 2017 2.200 2.250 2.150 2.200 200,745 +0.00(+0.00%)
Nov 10, 2017 2.150 2.300 2.150 2.200 331,494 +0.05(+2.33%)
Nov 09, 2017 2.200 2.300 2.100 2.150 564,457 -0.05(-2.27%)
Nov 08, 2017 2.200 2.300 2.150 2.200 506,030 +0.00(+0.00%)
Nov 07, 2017 2.300 2.300 2.150 2.200 500,623 -0.05(-2.22%)
Nov 06, 2017 2.200 2.299 2.050 2.250 735,930 +0.10(+4.65%)
Nov 03, 2017 2.150 2.150 2.050 2.150 615,035 +0.05(+2.38%)
Nov 02, 2017 1.950 2.250 1.950 2.100 567,779 +0.10(+5.00%)
Nov 01, 2017 1.950 2.050 1.925 2.000 752,170 +0.10(+5.26%)
Oct 31, 2017 1.850 1.950 1.825 1.900 770,615 +0.05(+2.70%)
Oct 30, 2017 1.900 1.900 1.800 1.850 291,393 -0.05(-2.63%)
Oct 27, 2017 1.800 1.900 1.800 1.900 561,665 +0.05(+2.70%)
Oct 26, 2017 1.900 1.900 1.800 1.850 421,928 -0.05(-2.63%)
Oct 25, 2017 1.800 1.900 1.700 1.900 913,249 +0.10(+5.56%)
Oct 24, 2017 1.950 1.950 1.800 1.800 817,594 -0.15(-7.69%)
Oct 23, 2017 1.950 2.000 1.900 1.950 576,095 +0.00(+0.00%)
Oct 20, 2017 1.850 2.050 1.700 1.950 1,408,215 +0.10(+5.41%)
Oct 19, 2017 1.900 1.950 1.800 1.850 1,147,977 -0.05(-2.63%)
Oct 18, 2017 2.000 2.000 1.900 1.900 694,672 -0.15(-7.32%)
Oct 17, 2017 2.050 2.075 1.950 2.050 540,004 +0.00(+0.00%)
Oct 16, 2017 2.050 2.125 1.962 2.050 444,304 -0.05(-2.38%)
Oct 13, 2017 2.150 2.200 2.050 2.100 605,138 -0.10(-4.55%)
Oct 12, 2017 2.100 2.250 2.100 2.200 400,821 +0.05(+2.33%)
Oct 11, 2017 2.250 2.300 2.100 2.150 515,411 -0.10(-4.44%)
Oct 10, 2017 2.300 2.375 2.200 2.250 411,825 +0.00(+0.00%)
Oct 09, 2017 2.400 2.450 2.200 2.250 555,456 -0.15(-6.25%)
Oct 06, 2017 2.450 2.475 2.350 2.400 545,180 -0.10(-4.00%)
Oct 05, 2017 2.550 2.550 2.450 2.500 464,189 -0.05(-1.96%)
Oct 04, 2017 2.550 2.600 2.450 2.550 368,055 +0.00(+0.00%)
Oct 03, 2017 2.600 2.600 2.450 2.550 972,606 -0.05(-1.92%)
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.