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 (%)
Mar 28, 2013 8.300 8.350 8.090 8.250 351,886 -0.07(-0.84%)
Mar 27, 2013 8.300 8.335 8.050 8.320 399,646 -0.09(-1.07%)
Mar 26, 2013 8.430 8.477 8.260 8.410 339,718 +0.01(+0.12%)
Mar 25, 2013 8.140 8.465 8.120 8.400 412,165 +0.28(+3.45%)
Mar 22, 2013 8.350 8.380 8.010 8.120 401,281 -0.20(-2.40%)
Mar 21, 2013 8.240 8.390 8.230 8.320 361,816 +0.01(+0.12%)
Mar 20, 2013 8.340 8.444 8.210 8.310 316,512 +0.10(+1.22%)
Mar 19, 2013 8.490 8.500 8.180 8.210 392,335 -0.29(-3.41%)
Mar 18, 2013 8.670 8.820 8.500 8.500 403,342 -0.35(-3.95%)
Mar 15, 2013 8.590 9.020 8.550 8.850 1,110,935 +0.28(+3.27%)
Mar 14, 2013 8.330 8.590 8.260 8.570 510,247 +0.27(+3.25%)
Mar 13, 2013 8.380 8.390 8.270 8.300 353,027 -0.09(-1.07%)
Mar 12, 2013 8.420 8.490 8.280 8.390 522,978 -0.06(-0.71%)
Mar 11, 2013 8.500 8.500 8.290 8.450 387,137 -0.07(-0.82%)
Mar 08, 2013 8.380 8.580 8.380 8.520 435,871 +0.22(+2.65%)
Mar 07, 2013 8.210 8.390 8.120 8.300 698,865 +0.10(+1.22%)
Mar 06, 2013 8.260 8.420 8.150 8.200 504,025 -0.02(-0.24%)
Mar 05, 2013 8.180 8.360 8.120 8.220 736,563 +0.10(+1.23%)
Mar 04, 2013 8.280 8.357 7.970 8.120 480,225 -0.29(-3.45%)
Mar 01, 2013 8.550 8.550 8.380 8.410 441,170 -0.32(-3.67%)
Feb 28, 2013 8.600 8.765 8.590 8.730 703,360 +0.13(+1.51%)
Feb 27, 2013 8.470 8.710 8.450 8.600 494,676 +0.13(+1.53%)
Feb 26, 2013 8.330 8.565 8.210 8.470 915,968 -0.18(-2.08%)
Feb 22, 2013 8.890 9.010 8.580 8.650 574,587 -0.14(-1.59%)
Feb 21, 2013 8.960 9.040 8.600 8.790 597,715 -0.20(-2.22%)
Feb 20, 2013 9.420 9.460 8.940 8.990 836,651 -0.54(-5.67%)
Feb 19, 2013 9.750 9.900 9.460 9.530 899,421 -0.13(-1.35%)
Feb 15, 2013 9.870 9.910 9.550 9.660 1,121,352 -0.22(-2.23%)
Feb 14, 2013 8.720 9.900 8.640 9.880 2,224,113 +1.38(+16.24%)
Feb 13, 2013 7.700 8.980 7.700 8.500 3,315,332 +1.00(+13.33%)
Feb 12, 2013 7.540 7.570 7.460 7.500 219,992 -0.07(-0.92%)
Feb 11, 2013 7.720 7.775 7.470 7.570 330,194 -0.14(-1.82%)
Feb 08, 2013 7.440 7.750 7.435 7.710 338,256 +0.27(+3.63%)
Feb 07, 2013 7.440 7.630 7.380 7.440 402,945 +0.03(+0.40%)
Feb 06, 2013 7.200 7.420 7.160 7.410 290,781 +0.25(+3.49%)
Feb 04, 2013 7.340 7.400 7.150 7.160 612,321 -0.25(-3.37%)
Feb 01, 2013 7.660 7.660 7.400 7.410 701,608 -0.17(-2.24%)
Jan 31, 2013 7.490 7.580 7.450 7.580 470,670 +0.08(+1.07%)
Jan 30, 2013 7.650 7.724 7.470 7.500 331,180 -0.14(-1.83%)
Jan 29, 2013 7.600 7.710 7.565 7.640 455,157 +0.05(+0.66%)
Jan 28, 2013 7.840 7.840 7.580 7.590 318,824 -0.20(-2.57%)
Jan 25, 2013 7.890 7.990 7.760 7.790 200,118 -0.01(-0.13%)
Jan 24, 2013 7.620 7.890 7.620 7.800 313,553 +0.18(+2.36%)
Jan 23, 2013 7.650 7.860 7.400 7.620 1,076,968 -0.02(-0.26%)
Jan 22, 2013 7.590 7.720 7.500 7.640 376,478 +0.06(+0.79%)
Jan 18, 2013 7.710 7.710 7.360 7.580 308,615 -0.10(-1.30%)
Jan 17, 2013 7.380 7.720 7.300 7.680 484,898 +0.38(+5.21%)
Jan 16, 2013 7.200 7.360 7.200 7.300 236,932 +0.08(+1.11%)
Jan 15, 2013 7.160 7.340 7.140 7.220 365,515 +0.05(+0.70%)
Jan 14, 2013 7.460 7.510 7.130 7.170 455,861 -0.31(-4.14%)
Jan 11, 2013 7.540 7.640 7.420 7.480 266,658 -0.05(-0.66%)
Jan 10, 2013 7.540 7.560 7.430 7.530 362,199 +0.07(+0.94%)
Jan 09, 2013 7.550 7.630 7.400 7.460 396,713 -0.04(-0.53%)
Jan 08, 2013 7.920 8.000 7.460 7.500 590,405 -0.39(-4.94%)
Jan 07, 2013 7.930 7.940 7.810 7.890 356,498 -0.09(-1.13%)
Jan 04, 2013 7.740 8.010 7.620 7.980 528,245 +0.28(+3.64%)
Jan 03, 2013 7.340 7.710 7.250 7.700 489,528 +0.36(+4.90%)
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.