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, 2017 1.950 2.100 1.850 2.050 662,598 +0.10(+5.13%)
Jun 29, 2017 1.950 2.000 1.900 1.950 898,262 +0.00(+0.00%)
Jun 28, 2017 1.900 2.050 1.850 1.950 1,133,753 +0.10(+5.41%)
Jun 27, 2017 1.800 1.900 1.800 1.850 1,087,138 +0.05(+2.78%)
Jun 26, 2017 1.800 1.900 1.750 1.800 1,073,501 +0.00(+0.00%)
Jun 23, 2017 1.800 1.800 1.700 1.800 1,737,784 +0.00(+0.00%)
Jun 22, 2017 1.900 2.000 1.750 1.800 894,383 -0.10(-5.26%)
Jun 21, 2017 2.000 2.175 1.800 1.900 2,503,325 -0.25(-11.63%)
Jun 20, 2017 2.100 2.203 2.050 2.150 733,386 -0.05(-2.27%)
Jun 19, 2017 2.100 2.225 2.050 2.200 675,869 +0.15(+7.32%)
Jun 16, 2017 2.100 2.150 2.000 2.050 2,556,072 -0.05(-2.38%)
Jun 15, 2017 2.100 2.150 2.050 2.100 635,183 -0.05(-2.33%)
Jun 14, 2017 2.200 2.200 2.050 2.150 885,454 -0.05(-2.27%)
Jun 13, 2017 2.200 2.350 2.175 2.200 1,037,833 -0.05(-2.22%)
Jun 12, 2017 2.250 2.325 2.175 2.250 1,235,142 +0.10(+4.65%)
Jun 09, 2017 2.300 2.350 2.100 2.150 1,907,189 -0.15(-6.52%)
Jun 08, 2017 2.300 2.350 2.250 2.300 506,683 -0.05(-2.13%)
Jun 07, 2017 2.550 2.600 2.250 2.350 1,378,470 -0.15(-6.00%)
Jun 06, 2017 2.450 2.600 2.350 2.500 652,333 +0.00(+0.00%)
Jun 05, 2017 2.400 2.500 2.300 2.500 563,243 +0.05(+2.04%)
Jun 02, 2017 2.450 2.550 2.400 2.450 799,983 -0.05(-2.00%)
Jun 01, 2017 2.400 2.600 2.400 2.500 771,354 +0.05(+2.04%)
May 31, 2017 2.350 2.450 2.200 2.450 2,220,527 +0.10(+4.26%)
May 30, 2017 2.600 2.640 2.350 2.350 1,013,736 -0.25(-9.62%)
May 26, 2017 2.600 2.750 2.550 2.600 1,084,815 +0.00(+0.00%)
May 25, 2017 2.750 2.800 2.550 2.600 1,665,941 -0.20(-7.14%)
May 24, 2017 2.800 2.900 2.750 2.800 519,675 +0.00(+0.00%)
May 23, 2017 2.850 2.900 2.750 2.800 623,172 -0.10(-3.45%)
May 22, 2017 2.950 3.000 2.800 2.900 785,743 +0.00(+0.00%)
May 19, 2017 2.750 2.900 2.700 2.900 626,727 +0.15(+5.45%)
May 18, 2017 2.700 2.850 2.650 2.750 1,016,160 +0.00(+0.00%)
May 17, 2017 2.850 2.900 2.725 2.750 1,401,665 -0.10(-3.51%)
May 16, 2017 3.050 3.100 2.800 2.850 1,327,610 -0.20(-6.56%)
May 15, 2017 2.950 3.100 2.950 3.050 1,449,394 +0.20(+7.02%)
May 12, 2017 2.950 3.000 2.850 2.850 511,554 -0.10(-3.39%)
May 11, 2017 3.200 3.200 2.900 2.950 1,547,388 -0.15(-4.84%)
May 10, 2017 3.100 3.200 3.100 3.100 1,384,957 +0.00(+0.00%)
May 09, 2017 3.100 3.150 2.750 3.100 2,592,991 +0.00(+0.00%)
May 08, 2017 3.000 3.150 2.925 3.100 1,115,209 +0.10(+3.33%)
May 05, 2017 2.800 3.050 2.700 3.000 2,208,451 +0.20(+7.14%)
May 04, 2017 2.850 2.950 2.750 2.800 2,143,290 -0.10(-3.45%)
May 03, 2017 2.800 3.000 2.750 2.900 1,471,480 +0.10(+3.57%)
May 02, 2017 3.000 3.250 2.750 2.800 1,884,197 -0.20(-6.67%)
May 01, 2017 3.050 3.150 2.800 3.000 2,284,180 -0.05(-1.64%)
Apr 28, 2017 3.250 3.300 3.000 3.050 1,150,815 -0.15(-4.69%)
Apr 27, 2017 3.500 3.500 3.150 3.200 1,392,202 -0.35(-9.86%)
Apr 26, 2017 3.500 3.650 3.450 3.550 1,038,598 +0.05(+1.43%)
Apr 25, 2017 3.500 3.550 3.450 3.500 694,917 +0.00(+0.00%)
Apr 24, 2017 3.500 3.600 3.450 3.500 586,428 +0.00(+0.00%)
Apr 21, 2017 3.500 3.575 3.400 3.500 1,002,752 +0.00(+0.00%)
Apr 20, 2017 3.650 3.650 3.500 3.500 846,398 -0.05(-1.41%)
Apr 19, 2017 3.850 3.850 3.550 3.550 1,792,120 -0.30(-7.79%)
Apr 18, 2017 3.950 4.050 3.750 3.850 736,262 -0.10(-2.53%)
Apr 17, 2017 3.950 4.050 3.800 3.950 674,801 +0.00(+0.00%)
Apr 13, 2017 4.250 4.300 3.900 3.950 855,196 -0.30(-7.06%)
Apr 12, 2017 4.400 4.500 4.250 4.250 724,959 -0.15(-3.41%)
Apr 11, 2017 4.250 4.400 4.200 4.400 1,110,227 +0.20(+4.76%)
Apr 10, 2017 3.950 4.500 3.950 4.200 1,464,120 +0.25(+6.33%)
Apr 07, 2017 4.100 4.225 3.850 3.950 1,055,158 -0.10(-2.47%)
Apr 06, 2017 4.100 4.150 4.000 4.050 938,193 +0.00(+0.00%)
Apr 05, 2017 4.000 4.350 3.950 4.050 2,080,496 +0.15(+3.85%)
Apr 04, 2017 3.850 3.950 3.800 3.900 1,111,066 +0.05(+1.30%)
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.