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 29, 2018 5.600 5.950 5.550 5.850 1,247,312 +0.25(+4.46%)
Jun 28, 2018 5.550 5.800 5.450 5.600 839,292 +0.05(+0.90%)
Jun 27, 2018 5.350 5.850 5.350 5.550 1,844,443 +0.30(+5.71%)
Jun 26, 2018 4.950 5.250 4.750 5.250 936,973 +0.30(+6.06%)
Jun 25, 2018 5.150 5.250 4.750 4.950 821,520 -0.20(-3.88%)
Jun 22, 2018 5.000 5.250 4.950 5.150 3,147,212 +0.45(+9.57%)
Jun 21, 2018 4.750 4.900 4.650 4.700 1,508,470 -0.10(-2.08%)
Jun 20, 2018 4.850 4.890 4.550 4.800 1,112,506 +0.00(+0.00%)
Jun 19, 2018 4.600 4.800 4.529 4.800 700,646 +0.10(+2.13%)
Jun 18, 2018 4.750 4.900 4.650 4.700 665,810 -0.05(-1.05%)
Jun 15, 2018 5.100 4.650 4.750 1,236,705 -0.35(-6.86%)
Jun 14, 2018 5.250 5.300 5.000 5.100 503,040 -0.10(-1.92%)
Jun 13, 2018 5.150 5.300 5.051 5.200 508,656 +0.05(+0.97%)
Jun 12, 2018 5.200 5.450 5.100 5.150 579,893 +0.00(+0.00%)
Jun 11, 2018 5.150 5.300 5.050 5.150 788,405 -0.05(-0.96%)
Jun 08, 2018 5.450 5.450 5.100 5.200 782,782 -0.30(-5.45%)
Jun 07, 2018 5.300 5.600 5.250 5.500 1,011,456 +0.30(+5.77%)
Jun 06, 2018 5.125 5.200 843,279 -0.20(-3.70%)
Jun 05, 2018 5.050 5.500 5.000 5.400 896,055 +0.35(+6.93%)
Jun 04, 2018 5.400 5.450 5.000 5.050 1,027,060 -0.35(-6.48%)
Jun 01, 2018 5.500 5.600 5.250 5.400 1,083,331 -0.10(-1.82%)
May 31, 2018 5.600 5.950 5.450 5.500 1,216,679 -0.15(-2.65%)
May 30, 2018 5.400 5.700 5.350 5.650 1,269,454 +0.35(+6.60%)
May 29, 2018 4.900 5.350 4.850 5.300 1,103,077 +0.25(+4.95%)
May 25, 2018 5.050 5.050 5.050 0 -0.65(-11.40%)
May 24, 2018 5.850 5.950 5.650 5.700 645,258 -0.30(-5.00%)
May 23, 2018 5.700 6.100 5.550 6.000 1,095,482 +0.35(+6.19%)
May 22, 2018 6.050 6.350 5.450 5.650 1,575,802 -0.55(-8.87%)
May 21, 2018 5.900 6.250 5.853 6.200 1,429,226 +0.35(+5.98%)
May 18, 2018 6.000 6.150 5.750 5.850 1,110,698 -0.10(-1.68%)
May 17, 2018 5.700 6.000 5.650 5.950 1,283,480 +0.30(+5.31%)
May 16, 2018 5.400 5.700 5.400 5.650 1,209,035 +0.30(+5.61%)
May 15, 2018 5.150 5.400 5.050 5.350 660,316 +0.25(+4.90%)
May 14, 2018 5.050 5.350 5.050 5.100 990,004 +0.05(+0.99%)
May 11, 2018 5.000 5.150 4.850 5.050 685,918 +0.05(+1.00%)
May 10, 2018 4.950 5.000 4.750 5.000 745,635 +0.10(+2.04%)
May 09, 2018 4.750 4.950 4.700 4.900 991,113 +0.30(+6.52%)
May 08, 2018 4.650 4.700 4.150 4.600 1,028,955 +0.00(+0.00%)
May 07, 2018 4.600 4.850 4.550 4.600 1,440,596 +0.10(+2.22%)
May 04, 2018 4.150 4.650 4.150 4.500 1,655,324 +0.35(+8.43%)
May 03, 2018 3.850 4.200 3.850 4.150 984,554 +0.30(+7.79%)
May 02, 2018 3.490 3.900 3.490 3.850 1,105,401 +0.40(+11.59%)
May 01, 2018 3.400 3.550 3.400 3.450 377,041 +0.00(+0.00%)
Apr 30, 2018 3.450 3.575 3.411 3.450 194,347 -0.05(-1.43%)
Apr 27, 2018 3.500 3.650 3.488 3.500 319,349 -0.05(-1.41%)
Apr 26, 2018 3.350 3.600 3.350 3.550 463,754 +0.20(+5.97%)
Apr 25, 2018 3.250 3.350 3.150 3.350 452,192 +0.10(+3.08%)
Apr 24, 2018 3.350 3.450 3.100 3.250 632,325 -0.10(-2.99%)
Apr 23, 2018 3.200 3.400 3.150 3.350 318,754 +0.15(+4.69%)
Apr 20, 2018 3.350 3.350 3.060 3.200 403,347 -0.10(-3.03%)
Apr 19, 2018 3.250 3.350 3.150 3.300 332,621 +0.10(+3.12%)
Apr 18, 2018 3.250 3.300 3.150 3.200 448,761 +0.00(+0.00%)
Apr 17, 2018 3.000 3.300 2.955 3.200 761,975 +0.20(+6.67%)
Apr 16, 2018 2.950 3.000 2.850 3.000 267,005 +0.05(+1.69%)
Apr 13, 2018 2.950 3.000 2.900 2.950 223,463 +0.00(+0.00%)
Apr 12, 2018 2.850 2.950 2.800 2.950 412,500 +0.10(+3.51%)
Apr 11, 2018 2.700 2.850 2.700 2.850 369,742 +0.15(+5.56%)
Apr 10, 2018 2.600 2.800 2.600 2.700 864,350 +0.15(+5.88%)
Apr 09, 2018 2.600 2.650 2.500 2.550 406,653 -0.05(-1.92%)
Apr 06, 2018 2.650 2.725 2.550 2.600 269,092 -0.10(-3.70%)
Apr 05, 2018 2.600 2.800 2.500 2.700 663,871 +0.15(+5.88%)
Apr 04, 2018 2.500 2.600 2.450 2.550 199,572 +0.00(+0.00%)
Apr 03, 2018 2.550 2.600 2.450 2.550 554,090 +0.05(+2.00%)
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.