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 (%)
Feb 28, 2014 11.25 11.54 11.12 11.40 656,258 +0.18(+1.60%)
Feb 27, 2014 10.72 11.23 10.65 11.22 611,953 +0.51(+4.76%)
Feb 26, 2014 10.68 10.75 10.50 10.71 575,358 +0.05(+0.47%)
Feb 25, 2014 10.43 10.71 10.26 10.66 879,896 +0.21(+2.01%)
Feb 24, 2014 10.40 10.50 10.23 10.45 1,027,000 +0.19(+1.85%)
Feb 21, 2014 10.10 10.39 10.05 10.26 1,105,514 +0.21(+2.09%)
Feb 20, 2014 10.01 10.15 9.980 10.05 766,947 +0.06(+0.60%)
Feb 19, 2014 10.00 10.26 9.940 9.990 986,938 -0.01(-0.10%)
Feb 18, 2014 9.650 10.01 9.590 10.00 964,900 +0.37(+3.84%)
Feb 14, 2014 9.760 9.630 9.630 9.630 696,500 -0.08(-0.82%)
Feb 13, 2014 9.100 9.850 8.910 9.710 1,511,543 +0.61(+6.70%)
Feb 12, 2014 8.970 9.320 8.970 9.100 970,145 +0.38(+4.36%)
Feb 11, 2014 8.450 8.840 8.400 8.720 425,240 +0.27(+3.20%)
Feb 10, 2014 8.500 8.520 8.312 8.450 290,755 -0.05(-0.59%)
Feb 07, 2014 8.650 8.720 8.480 8.500 425,471 -0.14(-1.62%)
Feb 06, 2014 8.130 8.850 8.130 8.640 569,359 +0.52(+6.40%)
Feb 05, 2014 8.110 8.170 7.900 8.120 344,134 +0.00(+0.00%)
Feb 04, 2014 8.140 8.250 8.103 8.120 276,957 +0.03(+0.37%)
Feb 03, 2014 8.350 8.350 8.010 8.090 411,897 -0.29(-3.46%)
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%)
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.