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 (%)
Apr 30, 2013 7.290 7.380 7.000 7.050 525,547 -0.26(-3.56%)
Apr 29, 2013 7.240 7.350 7.190 7.310 513,054 +0.10(+1.39%)
Apr 26, 2013 7.340 7.380 7.170 7.210 333,780 -0.16(-2.17%)
Apr 25, 2013 7.610 7.720 7.350 7.370 394,704 -0.21(-2.77%)
Apr 24, 2013 7.450 7.640 7.450 7.580 382,734 +0.15(+2.02%)
Apr 23, 2013 7.310 7.470 7.190 7.430 385,579 +0.22(+3.05%)
Apr 22, 2013 7.160 7.300 6.900 7.210 390,723 +0.17(+2.41%)
Apr 19, 2013 7.090 7.190 6.820 7.040 595,967 -0.02(-0.28%)
Apr 18, 2013 7.150 7.260 6.906 7.060 617,578 -0.04(-0.56%)
Apr 17, 2013 7.430 7.440 7.040 7.100 691,606 -0.42(-5.59%)
Apr 16, 2013 7.610 7.730 7.420 7.520 606,693 +0.03(+0.40%)
Apr 15, 2013 8.000 8.000 7.450 7.490 889,670 -0.60(-7.42%)
Apr 12, 2013 8.370 8.410 8.000 8.090 443,938 -0.35(-4.15%)
Apr 11, 2013 8.490 8.560 8.260 8.440 427,434 -0.06(-0.71%)
Apr 10, 2013 8.080 8.560 8.050 8.500 704,277 +0.47(+5.85%)
Apr 09, 2013 7.900 8.190 7.840 8.030 577,866 +0.13(+1.65%)
Apr 08, 2013 7.890 7.970 7.720 7.900 461,902 +0.08(+1.02%)
Apr 05, 2013 7.410 7.910 7.410 7.820 609,775 +0.20(+2.62%)
Apr 04, 2013 7.600 7.640 7.400 7.620 605,477 +0.09(+1.20%)
Apr 03, 2013 7.760 7.840 7.500 7.530 804,010 -0.18(-2.33%)
Apr 02, 2013 7.910 8.029 7.650 7.710 649,599 -0.14(-1.78%)
Apr 01, 2013 8.230 8.250 7.770 7.850 748,138 -0.40(-4.85%)
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%)
Jan 02, 2013 7.400 7.430 7.250 7.340 594,375 +0.08(+1.10%)
Dec 31, 2012 6.920 7.280 6.860 7.260 388,493 +0.34(+4.91%)
Dec 28, 2012 7.040 7.160 6.910 6.920 402,813 -0.20(-2.81%)
Dec 27, 2012 7.230 7.230 6.920 7.120 258,656 -0.12(-1.66%)
Dec 26, 2012 7.350 7.430 7.140 7.240 253,290 -0.08(-1.09%)
Dec 24, 2012 7.210 7.460 7.210 7.320 167,284 +0.07(+0.97%)
Dec 21, 2012 7.370 7.370 7.080 7.250 1,084,717 -0.23(-3.07%)
Dec 20, 2012 7.430 7.550 7.310 7.480 267,819 +0.04(+0.54%)
Dec 19, 2012 7.390 7.550 7.225 7.440 408,326 +0.04(+0.54%)
Dec 18, 2012 7.030 7.410 6.970 7.400 485,304 +0.44(+6.32%)
Dec 17, 2012 6.790 6.970 6.750 6.960 342,628 +0.18(+2.65%)
Dec 14, 2012 6.760 6.885 6.740 6.780 358,307 -0.03(-0.44%)
Dec 13, 2012 7.260 7.270 6.780 6.810 530,571 -0.45(-6.20%)
Dec 12, 2012 7.460 7.540 7.230 7.260 254,900 -0.15(-2.02%)
Dec 11, 2012 7.360 7.490 7.300 7.410 263,101 +0.13(+1.79%)
Dec 10, 2012 7.280 7.350 7.240 7.280 168,667 +0.01(+0.14%)
Dec 07, 2012 7.320 7.340 7.232 7.270 160,713 +0.03(+0.41%)
Dec 06, 2012 7.200 7.390 7.150 7.240 324,512 -0.12(-1.63%)
Dec 05, 2012 7.440 7.605 7.360 7.360 424,644 -0.04(-0.54%)
Dec 04, 2012 7.520 7.565 7.280 7.400 1,601,858 +0.17(+2.35%)
Nov 30, 2012 6.640 7.240 6.640 7.230 394,145 +0.14(+1.97%)
Nov 29, 2012 7.220 7.220 6.980 7.090 311,398 +0.20(+2.90%)
Nov 28, 2012 6.750 7.060 6.730 6.890 878,520 +0.29(+4.39%)
Nov 27, 2012 6.670 6.710 6.580 6.600 449,128 -0.11(-1.64%)
Nov 26, 2012 6.610 6.790 6.600 6.710 521,704 +0.05(+0.75%)
Nov 23, 2012 6.700 6.750 6.570 6.660 128,068 +0.00(+0.00%)
Nov 21, 2012 6.530 6.660 6.470 6.660 347,714 +0.13(+1.99%)
Nov 20, 2012 6.510 6.580 6.410 6.530 804,084 -0.03(-0.46%)
Nov 19, 2012 6.140 6.570 6.110 6.560 1,382,891 +0.54(+8.97%)
Nov 16, 2012 6.080 6.260 5.910 6.020 523,238 -0.09(-1.47%)
Nov 15, 2012 6.030 6.220 6.030 6.110 446,056 +0.07(+1.16%)
Nov 14, 2012 6.190 6.250 6.010 6.040 455,795 -0.13(-2.11%)
Nov 13, 2012 6.350 6.350 6.150 6.170 793,423 -0.22(-3.44%)
Nov 12, 2012 6.780 6.780 6.380 6.390 481,900 -0.06(-0.93%)
Nov 09, 2012 6.350 6.495 6.270 6.450 1,291,300 +0.01(+0.16%)
Nov 08, 2012 6.370 6.750 6.310 6.440 613,776 -0.26(-3.88%)
Nov 07, 2012 6.690 6.780 6.560 6.700 765,925 -0.21(-3.04%)
Nov 06, 2012 6.440 6.950 6.350 6.910 934,946 +0.56(+8.82%)
Nov 05, 2012 6.390 6.590 6.310 6.350 760,344 -0.02(-0.31%)
Nov 02, 2012 6.790 6.860 6.360 6.370 714,514 -0.34(-5.07%)
Nov 01, 2012 6.670 6.800 6.410 6.710 660,540 +0.11(+1.67%)
Oct 31, 2012 6.510 6.680 6.490 6.600 388,903 +0.09(+1.38%)
Oct 26, 2012 6.590 6.510 6.510 6.510 389,300 -0.10(-1.51%)
Oct 25, 2012 6.640 6.670 6.500 6.610 160,444 +0.06(+0.92%)
Oct 24, 2012 6.750 6.820 6.500 6.550 299,407 -0.17(-2.53%)
Oct 23, 2012 6.710 6.770 6.520 6.720 360,637 -0.28(-4.00%)
Oct 19, 2012 6.930 7.030 6.835 7.000 1,047,435 +0.02(+0.29%)
Oct 18, 2012 7.300 7.330 6.980 6.980 692,418 -0.32(-4.38%)
Oct 17, 2012 7.090 7.300 7.080 7.300 623,473 +0.24(+3.40%)
Oct 16, 2012 7.040 7.110 7.010 7.060 607,995 +0.10(+1.44%)
Oct 15, 2012 6.880 7.030 6.760 6.960 709,428 +0.10(+1.46%)
Oct 12, 2012 6.990 7.040 6.634 6.860 839,627 -0.15(-2.14%)
Oct 11, 2012 6.990 7.090 6.900 7.010 585,263 +0.12(+1.74%)
Oct 10, 2012 7.090 7.190 6.870 6.890 371,737 -0.22(-3.09%)
Oct 09, 2012 7.060 7.190 6.970 7.110 532,558 +0.06(+0.85%)
Oct 08, 2012 6.930 7.090 6.910 7.050 480,146 +0.07(+1.00%)
Oct 05, 2012 7.300 7.330 6.950 6.980 527,530 -0.28(-3.86%)
Oct 04, 2012 7.240 7.290 7.150 7.260 554,451 +0.07(+0.97%)
Oct 03, 2012 7.740 7.740 7.170 7.190 752,605 -0.56(-7.23%)
Oct 02, 2012 7.770 7.840 7.590 7.750 666,546 -0.02(-0.26%)
Oct 01, 2012 7.890 8.000 7.720 7.770 688,558 -0.02(-0.26%)
Sep 28, 2012 8.030 8.060 7.720 7.790 561,799 -0.32(-3.95%)
Sep 27, 2012 8.180 8.240 8.010 8.110 559,138 +0.03(+0.37%)
Sep 26, 2012 8.320 8.350 8.010 8.080 425,775 -0.24(-2.88%)
Sep 25, 2012 8.610 8.700 8.320 8.320 821,830 -0.24(-2.80%)
Sep 24, 2012 8.580 8.790 8.400 8.560 405,620 -0.13(-1.50%)
Sep 21, 2012 8.830 9.080 8.630 8.690 613,176 +0.03(+0.35%)
Sep 20, 2012 8.540 8.770 8.340 8.660 384,592 +0.03(+0.35%)
Sep 19, 2012 8.900 8.959 8.560 8.630 564,331 -0.20(-2.27%)
Sep 18, 2012 8.780 8.970 8.610 8.830 521,464 -0.01(-0.11%)
Sep 17, 2012 9.140 9.370 8.750 8.840 493,656 -0.30(-3.28%)
Sep 14, 2012 8.600 9.150 8.530 9.140 952,633 +0.59(+6.90%)
Sep 13, 2012 8.190 8.580 8.050 8.550 726,967 +0.35(+4.27%)
Sep 12, 2012 8.020 8.200 7.840 8.200 509,829 +0.23(+2.89%)
Sep 11, 2012 7.730 7.970 7.730 7.970 280,697 +0.29(+3.78%)
Sep 10, 2012 7.850 7.980 7.680 7.680 379,182 -0.20(-2.54%)
Sep 07, 2012 7.420 7.890 7.310 7.880 859,701 +0.58(+7.95%)
Sep 06, 2012 7.360 7.530 7.260 7.300 1,160,105 -0.02(-0.27%)
Sep 05, 2012 7.370 7.480 7.090 7.320 2,468,408 -0.04(-0.54%)
Sep 04, 2012 7.630 7.630 7.200 7.360 960,171 -0.34(-4.42%)
Aug 31, 2012 7.650 7.740 7.490 7.700 352,802 +0.12(+1.58%)
Aug 30, 2012 7.470 7.600 7.330 7.580 313,736 +0.05(+0.66%)
Aug 29, 2012 7.640 7.700 7.390 7.530 313,430 -0.11(-1.44%)
Aug 27, 2012 7.600 7.800 7.540 7.640 313,575 +0.00(+0.00%)
Aug 24, 2012 7.750 7.840 7.620 7.640 282,051 -0.16(-2.05%)
Aug 23, 2012 7.760 7.930 7.680 7.800 321,787 -0.01(-0.13%)
Aug 22, 2012 7.910 8.025 7.750 7.810 235,285 -0.12(-1.51%)
Aug 21, 2012 8.030 8.200 7.880 7.930 281,156 -0.08(-1.00%)
Aug 20, 2012 8.270 8.270 8.010 8.010 276,054 -0.30(-3.61%)
Aug 17, 2012 8.030 8.310 7.960 8.310 436,696 +0.27(+3.36%)
Aug 16, 2012 7.720 8.070 7.660 8.040 390,842 +0.34(+4.42%)
Aug 15, 2012 7.780 7.850 7.669 7.700 335,068 -0.09(-1.16%)
Aug 14, 2012 8.050 8.170 7.770 7.790 470,929 -0.24(-2.99%)
Aug 13, 2012 8.010 8.050 7.820 8.030 279,010 -0.01(-0.12%)
Aug 10, 2012 8.120 8.120 7.860 8.040 274,456 -0.07(-0.86%)
Aug 09, 2012 7.960 8.200 7.900 8.110 446,259 +0.17(+2.14%)
Aug 08, 2012 8.060 8.340 7.920 7.940 487,172 -0.22(-2.70%)
Aug 07, 2012 8.080 8.300 7.800 8.160 767,790 -0.14(-1.69%)
Aug 06, 2012 8.450 8.495 8.250 8.300 331,980 -0.11(-1.31%)
Aug 03, 2012 8.070 8.510 8.050 8.410 474,089 +0.40(+4.99%)
Aug 02, 2012 7.870 8.100 7.800 8.010 506,896 +0.05(+0.63%)
Aug 01, 2012 8.150 8.200 7.950 7.960 377,148 -0.08(-1.00%)
Jul 31, 2012 8.110 8.270 8.001 8.040 419,965 -0.07(-0.86%)
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.