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 (%)
Jun 30, 2014 17.15 17.55 17.01 17.54 804,278 +0.40(+2.33%)
Jun 27, 2014 17.19 17.40 17.08 17.14 1,569,509 -0.14(-0.81%)
Jun 26, 2014 17.07 17.32 16.90 17.28 454,358 +0.19(+1.11%)
Jun 25, 2014 16.55 17.14 16.04 17.09 896,942 +0.54(+3.26%)
Jun 24, 2014 17.00 17.12 16.43 16.55 978,467 -0.44(-2.59%)
Jun 23, 2014 17.13 17.21 16.88 16.99 722,254 -0.11(-0.64%)
Jun 20, 2014 16.76 17.23 16.75 17.10 1,342,653 +0.40(+2.40%)
Jun 19, 2014 16.67 16.92 16.61 16.70 476,660 +0.04(+0.24%)
Jun 18, 2014 16.48 16.67 16.34 16.66 554,254 +0.21(+1.28%)
Jun 17, 2014 16.46 16.62 16.21 16.45 623,810 -0.05(-0.30%)
Jun 16, 2014 16.31 16.67 16.14 16.50 741,946 +0.19(+1.16%)
Jun 13, 2014 16.45 16.70 16.18 16.31 737,077 -0.08(-0.49%)
Jun 12, 2014 16.10 16.78 16.10 16.39 875,282 +0.30(+1.86%)
Jun 11, 2014 16.20 16.27 15.94 16.09 554,603 -0.24(-1.47%)
Jun 10, 2014 16.52 16.53 16.27 16.33 555,945 -0.07(-0.43%)
Jun 06, 2014 16.17 16.48 16.11 16.40 516,006 +0.25(+1.55%)
Jun 05, 2014 15.95 16.15 15.86 16.15 568,774 +0.22(+1.38%)
Jun 04, 2014 15.89 16.10 15.66 15.93 444,537 -0.05(-0.31%)
Jun 03, 2014 15.79 15.99 15.58 15.98 663,893 +0.14(+0.88%)
Jun 02, 2014 16.00 16.05 15.65 15.84 545,277 -0.06(-0.38%)
May 30, 2014 15.88 15.96 15.73 15.90 480,387 +0.03(+0.19%)
May 29, 2014 15.84 16.00 15.65 15.87 488,831 +0.09(+0.57%)
May 28, 2014 15.50 15.84 15.27 15.78 554,067 +0.28(+1.81%)
May 27, 2014 15.20 15.50 15.15 15.50 533,669 +0.39(+2.58%)
May 23, 2014 15.40 15.11 15.11 15.11 497,100 -0.49(-3.14%)
May 22, 2014 15.27 15.80 15.20 15.60 671,121 +0.50(+3.31%)
May 21, 2014 14.54 15.23 14.54 15.10 667,072 +0.58(+3.99%)
May 20, 2014 14.64 14.75 14.34 14.52 478,434 -0.23(-1.56%)
May 19, 2014 14.43 14.85 14.37 14.75 384,617 +0.32(+2.22%)
May 16, 2014 14.43 14.54 14.11 14.43 539,225 +0.10(+0.70%)
May 15, 2014 14.91 14.93 13.89 14.33 999,772 -0.66(-4.40%)
May 14, 2014 15.07 15.38 14.95 14.99 742,664 -0.06(-0.40%)
May 13, 2014 15.00 15.18 14.91 15.05 610,133 +0.11(+0.74%)
May 12, 2014 14.80 15.20 14.71 14.94 922,113 +0.18(+1.22%)
May 09, 2014 14.68 14.91 14.61 14.76 614,243 +0.05(+0.34%)
May 08, 2014 15.10 15.23 14.70 14.71 706,783 -0.38(-2.52%)
May 07, 2014 14.86 15.17 14.62 15.09 1,121,423 +0.34(+2.31%)
May 06, 2014 14.47 15.22 14.43 14.75 1,619,901 +0.28(+1.94%)
May 05, 2014 14.78 15.06 14.44 14.47 1,359,458 -0.31(-2.10%)
May 02, 2014 14.48 15.07 14.38 14.78 1,159,222 +0.50(+3.50%)
May 01, 2014 15.00 15.29 14.15 14.28 1,318,274 -0.69(-4.61%)
Apr 30, 2014 14.48 14.97 13.96 14.97 1,730,857 +1.05(+7.54%)
Apr 29, 2014 13.47 14.10 13.47 13.92 1,205,298 +0.49(+3.65%)
Apr 28, 2014 13.53 13.65 13.20 13.43 930,364 -0.08(-0.59%)
Apr 25, 2014 13.64 13.82 13.27 13.51 686,069 -0.18(-1.31%)
Apr 24, 2014 14.33 14.36 13.62 13.69 760,091 -0.61(-4.27%)
Apr 23, 2014 14.41 14.64 14.30 14.30 603,255 -0.09(-0.63%)
Apr 22, 2014 14.23 14.61 14.10 14.39 849,159 +0.14(+0.98%)
Apr 21, 2014 13.86 14.28 13.86 14.25 884,229 +0.37(+2.67%)
Apr 17, 2014 13.77 13.88 13.88 13.88 404,400 +0.09(+0.65%)
Apr 16, 2014 13.87 13.96 13.64 13.79 652,288 +0.00(+0.00%)
Apr 15, 2014 13.55 13.97 13.52 13.79 1,407,473 +0.31(+2.30%)
Apr 14, 2014 13.06 13.62 12.86 13.48 927,472 +0.61(+4.74%)
Apr 11, 2014 12.70 13.06 12.70 12.87 466,556 -0.03(-0.23%)
Apr 10, 2014 13.14 13.20 12.73 12.90 592,782 -0.21(-1.60%)
Apr 09, 2014 12.89 13.19 12.64 13.11 651,961 +0.29(+2.26%)
Apr 08, 2014 12.14 12.99 12.14 12.82 605,979 +0.71(+5.86%)
Apr 07, 2014 12.53 12.53 12.08 12.11 880,444 -0.49(-3.89%)
Apr 04, 2014 12.92 13.12 12.56 12.60 430,608 -0.17(-1.33%)
Apr 03, 2014 12.91 13.11 12.76 12.77 639,184 -0.08(-0.62%)
Apr 02, 2014 12.89 13.03 12.83 12.85 834,256 -0.04(-0.31%)
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.