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 (%)
Jul 31, 2013 6.770 6.870 6.670 6.780 549,989 +0.03(+0.44%)
Jul 30, 2013 7.010 7.190 6.560 6.750 880,542 -0.20(-2.88%)
Jul 29, 2013 7.190 7.230 6.920 6.950 387,429 -0.29(-4.01%)
Jul 26, 2013 7.410 7.460 7.180 7.240 313,542 -0.22(-2.95%)
Jul 25, 2013 7.290 7.480 7.180 7.460 434,433 +0.13(+1.77%)
Jul 24, 2013 7.590 7.590 7.250 7.330 311,265 -0.21(-2.79%)
Jul 23, 2013 7.360 7.610 7.350 7.540 465,355 +0.24(+3.29%)
Jul 22, 2013 7.370 7.570 7.300 7.300 352,467 -0.10(-1.35%)
Jul 19, 2013 7.260 7.400 7.125 7.400 315,805 +0.14(+1.93%)
Jul 18, 2013 7.200 7.281 7.166 7.260 311,972 +0.12(+1.68%)
Jul 17, 2013 7.130 7.209 7.090 7.140 300,933 +0.05(+0.71%)
Jul 16, 2013 7.130 7.190 6.930 7.090 301,520 -0.05(-0.70%)
Jul 15, 2013 7.120 7.170 7.060 7.140 229,733 +0.01(+0.14%)
Jul 12, 2013 7.140 7.290 7.010 7.130 305,862 -0.05(-0.70%)
Jul 11, 2013 7.190 7.210 7.040 7.180 387,938 +0.09(+1.27%)
Jul 10, 2013 6.850 7.100 6.700 7.090 518,439 +0.24(+3.50%)
Jul 09, 2013 7.060 7.100 6.550 6.850 892,358 -0.25(-3.52%)
Jul 08, 2013 6.970 7.130 6.900 7.100 370,144 +0.16(+2.31%)
Jul 05, 2013 6.930 6.980 6.820 6.940 357,385 +0.13(+1.91%)
Jul 03, 2013 6.760 6.910 6.730 6.810 110,004 +0.00(+0.00%)
Jul 02, 2013 6.700 6.920 6.670 6.810 351,430 +0.12(+1.79%)
Jul 01, 2013 6.640 6.800 6.590 6.690 371,843 +0.07(+1.06%)
Jun 28, 2013 6.560 6.680 6.500 6.620 1,070,023 +0.09(+1.38%)
Jun 26, 2013 6.870 6.940 6.460 6.530 365,160 -0.27(-3.97%)
Jun 25, 2013 6.870 6.870 6.712 6.800 266,738 +0.06(+0.89%)
Jun 24, 2013 6.730 6.860 6.561 6.740 350,525 -0.14(-2.03%)
Jun 21, 2013 6.740 6.890 6.630 6.880 653,676 +0.20(+2.99%)
Jun 20, 2013 7.010 7.010 6.650 6.680 343,979 -0.49(-6.83%)
Jun 19, 2013 7.140 7.270 7.120 7.170 354,967 +0.01(+0.14%)
Jun 18, 2013 7.080 7.250 7.020 7.160 217,474 +0.12(+1.70%)
Jun 17, 2013 6.850 7.050 6.810 7.040 434,624 +0.32(+4.76%)
Jun 14, 2013 6.800 6.900 6.710 6.720 315,991 -0.07(-1.03%)
Jun 13, 2013 6.540 6.820 6.520 6.790 420,082 +0.24(+3.66%)
Jun 12, 2013 6.850 6.970 6.530 6.550 452,243 -0.20(-2.96%)
Jun 11, 2013 6.930 6.980 6.750 6.750 359,825 -0.31(-4.39%)
Jun 10, 2013 7.330 7.330 7.030 7.060 474,589 -0.24(-3.29%)
Jun 07, 2013 6.960 7.340 6.890 7.300 439,481 +0.40(+5.80%)
Jun 06, 2013 6.860 7.010 6.720 6.900 322,863 +0.02(+0.29%)
Jun 05, 2013 6.900 7.040 6.850 6.880 300,032 -0.06(-0.86%)
Jun 04, 2013 7.010 7.140 6.740 6.940 1,353,013 -0.07(-1.00%)
Jun 03, 2013 6.840 7.030 6.710 7.010 907,600 +0.03(+0.43%)
May 31, 2013 7.200 7.240 6.970 6.980 290,641 -0.28(-3.86%)
May 30, 2013 7.270 7.290 7.130 7.260 199,025 +0.01(+0.14%)
May 29, 2013 7.350 7.450 7.220 7.250 255,205 -0.20(-2.68%)
May 28, 2013 7.300 7.650 7.200 7.450 546,900 +0.27(+3.76%)
May 24, 2013 7.120 7.320 7.060 7.180 287,569 -0.07(-0.97%)
May 23, 2013 7.030 7.270 6.980 7.250 351,943 +0.07(+0.97%)
May 22, 2013 7.560 7.720 7.100 7.180 539,077 -0.39(-5.15%)
May 21, 2013 7.740 7.770 7.530 7.570 490,670 -0.22(-2.82%)
May 20, 2013 7.750 7.870 7.610 7.790 391,030 -0.02(-0.26%)
May 17, 2013 7.580 7.930 7.570 7.810 546,092 +0.30(+3.99%)
May 16, 2013 7.420 7.550 7.390 7.510 357,577 +0.04(+0.54%)
May 15, 2013 7.310 7.530 7.275 7.470 402,521 -0.10(-1.32%)
May 13, 2013 7.680 7.739 7.550 7.570 298,022 -0.17(-2.20%)
May 10, 2013 7.830 7.830 7.610 7.740 313,569 -0.11(-1.40%)
May 09, 2013 7.560 7.860 7.490 7.850 529,596 +0.24(+3.15%)
May 08, 2013 7.560 7.680 7.450 7.610 626,125 +0.01(+0.13%)
May 07, 2013 7.240 7.730 7.240 7.600 718,656 +0.44(+6.15%)
May 06, 2013 7.100 7.260 7.040 7.160 268,591 +0.06(+0.85%)
May 03, 2013 6.870 7.144 6.690 7.100 435,299 +0.41(+6.13%)
May 02, 2013 6.720 6.780 6.560 6.690 493,026 +0.02(+0.30%)
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.