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 (%)
Sep 30, 2014 14.31 14.52 13.86 14.02 1,469,548 -0.28(-1.96%)
Sep 29, 2014 14.02 14.34 13.85 14.30 822,451 +0.02(+0.14%)
Sep 26, 2014 13.99 14.32 13.85 14.28 814,806 +0.31(+2.22%)
Sep 25, 2014 13.82 14.03 13.40 13.97 1,005,646 +0.08(+0.58%)
Sep 24, 2014 13.79 14.00 13.19 13.89 801,091 +0.19(+1.39%)
Sep 23, 2014 13.65 13.98 13.64 13.70 692,793 -0.03(-0.22%)
Sep 22, 2014 14.18 14.18 13.63 13.73 775,104 -0.52(-3.65%)
Sep 19, 2014 14.34 14.51 14.10 14.25 1,218,089 -0.12(-0.84%)
Sep 18, 2014 14.60 14.70 14.32 14.37 943,928 -0.05(-0.35%)
Sep 17, 2014 14.64 14.68 14.33 14.42 589,610 -0.19(-1.30%)
Sep 16, 2014 14.21 14.81 14.20 14.61 570,039 +0.43(+3.03%)
Sep 15, 2014 14.02 14.43 13.90 14.18 574,537 +0.12(+0.85%)
Sep 12, 2014 14.38 14.39 13.97 14.06 470,372 -0.35(-2.43%)
Sep 11, 2014 14.00 14.51 13.87 14.41 699,486 +0.30(+2.13%)
Sep 10, 2014 14.01 14.22 13.78 14.11 573,249 +0.07(+0.50%)
Sep 09, 2014 14.32 14.52 13.97 14.04 665,100 -0.33(-2.30%)
Sep 08, 2014 15.07 15.07 14.30 14.37 622,518 -0.83(-5.46%)
Sep 05, 2014 14.83 15.21 14.72 15.20 437,636 +0.37(+2.49%)
Sep 04, 2014 15.17 15.22 14.78 14.83 917,539 -0.30(-1.98%)
Sep 03, 2014 15.01 15.28 15.01 15.13 758,756 +0.24(+1.61%)
Sep 02, 2014 15.34 15.34 14.75 14.89 700,068 -0.49(-3.19%)
Aug 29, 2014 15.38 15.38 15.38 15.38 702,700 +0.04(+0.26%)
Aug 28, 2014 15.33 15.45 15.20 15.34 578,569 -0.08(-0.52%)
Aug 27, 2014 15.22 15.46 15.00 15.42 518,323 +0.18(+1.18%)
Aug 26, 2014 14.96 15.54 14.89 15.24 1,105,976 +0.28(+1.87%)
Aug 25, 2014 14.49 14.99 14.46 14.96 752,412 +0.57(+3.96%)
Aug 22, 2014 14.63 14.63 13.78 14.39 1,164,086 -0.32(-2.18%)
Aug 21, 2014 14.79 14.79 14.42 14.71 1,195,160 -0.04(-0.27%)
Aug 20, 2014 14.89 14.89 14.50 14.75 645,824 -0.20(-1.34%)
Aug 19, 2014 14.99 15.20 14.92 14.95 464,174 +0.02(+0.13%)
Aug 18, 2014 14.78 14.90 14.55 14.93 799,969 +0.27(+1.84%)
Aug 15, 2014 14.73 14.84 14.41 14.66 816,367 +0.08(+0.55%)
Aug 14, 2014 15.27 15.22 14.51 14.58 741,027 -0.64(-4.20%)
Aug 13, 2014 15.01 15.30 14.99 15.22 764,706 +0.41(+2.77%)
Aug 12, 2014 15.03 15.09 14.71 14.81 526,644 -0.30(-1.99%)
Aug 11, 2014 14.94 15.30 14.87 15.11 854,844 +0.28(+1.89%)
Aug 08, 2014 14.65 14.96 14.54 14.83 866,708 +0.19(+1.30%)
Aug 07, 2014 15.03 15.05 14.46 14.64 877,653 -0.28(-1.88%)
Aug 06, 2014 14.36 15.07 14.27 14.92 1,233,855 +0.47(+3.25%)
Aug 05, 2014 15.03 15.03 14.20 14.45 1,205,857 -0.53(-3.54%)
Aug 04, 2014 14.92 15.05 14.41 14.98 1,594,742 +0.04(+0.27%)
Aug 01, 2014 14.87 15.60 14.69 14.94 1,599,852 +0.23(+1.56%)
Jul 31, 2014 16.49 16.56 14.71 14.71 2,513,699 -1.75(-10.63%)
Jul 30, 2014 17.02 17.19 16.36 16.46 1,131,921 -0.43(-2.55%)
Jul 29, 2014 17.03 17.21 16.89 16.89 439,874 -0.20(-1.17%)
Jul 28, 2014 17.62 17.62 16.85 17.09 897,492 -0.53(-3.01%)
Jul 25, 2014 17.70 17.81 17.37 17.62 520,021 -0.18(-1.01%)
Jul 24, 2014 17.99 18.09 17.69 17.80 487,407 -0.11(-0.61%)
Jul 23, 2014 18.06 18.15 17.73 17.91 642,745 -0.06(-0.33%)
Jul 22, 2014 18.06 18.27 17.95 17.97 931,041 +0.00(+0.00%)
Jul 21, 2014 17.93 18.10 17.69 17.97 602,610 -0.10(-0.55%)
Jul 18, 2014 17.97 18.26 17.85 18.07 707,139 +0.12(+0.67%)
Jul 17, 2014 18.16 18.40 17.90 17.95 894,954 -0.43(-2.34%)
Jul 16, 2014 17.70 18.40 17.69 18.38 791,880 +0.84(+4.79%)
Jul 15, 2014 18.10 18.22 17.44 17.54 627,408 -0.53(-2.93%)
Jul 14, 2014 17.75 18.14 17.74 18.07 711,695 +0.53(+3.02%)
Jul 11, 2014 17.70 17.72 17.33 17.54 389,903 -0.14(-0.79%)
Jul 10, 2014 17.70 17.92 17.21 17.68 634,492 -0.33(-1.83%)
Jul 09, 2014 17.52 18.10 17.49 18.01 1,066,549 +0.69(+3.98%)
Jul 08, 2014 17.31 17.43 16.90 17.32 731,803 -0.02(-0.12%)
Jul 07, 2014 17.83 17.83 17.30 17.34 593,315 -0.52(-2.91%)
Jul 03, 2014 17.78 17.86 17.86 17.86 395,500 +0.14(+0.79%)
Jul 02, 2014 17.55 17.87 17.55 17.72 582,083 +0.17(+0.97%)
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.