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 (%)
Jan 29, 2016 1.350 1.390 1.300 1.370 1,263,615 +0.06(+4.58%)
Jan 28, 2016 1.390 1.400 1.250 1.310 1,156,661 +0.03(+2.34%)
Jan 27, 2016 1.250 1.340 1.200 1.280 1,766,903 +0.03(+2.40%)
Jan 26, 2016 1.210 1.270 1.095 1.250 934,695 +0.13(+11.61%)
Jan 25, 2016 1.240 1.270 1.100 1.120 733,793 -0.11(-8.94%)
Jan 22, 2016 1.270 1.420 1.190 1.230 1,891,517 +0.09(+7.89%)
Jan 21, 2016 1.080 1.180 1.050 1.140 1,126,024 +0.08(+7.55%)
Jan 20, 2016 1.190 1.194 0.9503 1.060 2,066,729 -0.16(-13.11%)
Jan 19, 2016 1.360 1.410 1.200 1.220 751,368 -0.14(-10.29%)
Jan 15, 2016 1.460 1.360 1.360 1.360 806,900 -0.13(-8.72%)
Jan 14, 2016 1.410 1.560 1.310 1.490 778,803 +0.08(+5.67%)
Jan 13, 2016 1.510 1.650 1.390 1.410 1,196,026 -0.10(-6.62%)
Jan 12, 2016 1.790 1.820 1.450 1.510 1,494,045 -0.26(-14.69%)
Jan 11, 2016 1.990 2.010 1.630 1.770 2,424,937 -0.22(-11.06%)
Jan 08, 2016 2.070 2.130 1.960 1.990 2,642,856 -0.06(-2.93%)
Jan 07, 2016 2.030 2.070 1.900 2.050 1,873,320 -0.06(-2.84%)
Jan 06, 2016 2.180 2.190 2.070 2.110 1,455,711 -0.14(-6.22%)
Jan 05, 2016 2.210 2.280 2.120 2.250 927,182 -0.01(-0.44%)
Jan 04, 2016 2.190 2.280 2.030 2.260 1,475,145 +0.09(+4.15%)
Dec 31, 2015 2.110 2.170 2.170 2.170 743,400 +0.04(+1.88%)
Dec 30, 2015 2.080 2.140 2.020 2.130 720,763 -0.05(-2.29%)
Dec 29, 2015 2.240 2.320 2.110 2.180 853,321 -0.02(-0.91%)
Dec 28, 2015 2.350 2.380 2.190 2.200 659,913 -0.22(-9.09%)
Dec 24, 2015 2.350 2.420 2.420 2.420 404,300 +0.08(+3.42%)
Dec 23, 2015 2.220 2.340 2.200 2.340 1,124,499 +0.17(+7.83%)
Dec 22, 2015 2.110 2.210 2.056 2.170 685,140 +0.04(+1.88%)
Dec 21, 2015 2.210 2.230 2.060 2.130 699,179 -0.07(-3.18%)
Dec 18, 2015 2.230 2.250 2.120 2.200 2,429,456 -0.04(-1.79%)
Dec 17, 2015 2.200 2.260 2.160 2.240 816,177 +0.04(+1.82%)
Dec 16, 2015 2.210 2.290 2.150 2.200 838,880 -0.01(-0.45%)
Dec 15, 2015 2.220 2.330 2.180 2.210 860,037 +0.04(+1.84%)
Dec 14, 2015 2.320 2.320 2.140 2.170 1,156,655 -0.16(-6.87%)
Dec 11, 2015 2.360 2.410 2.310 2.330 652,943 -0.08(-3.32%)
Dec 10, 2015 2.400 2.480 2.350 2.410 695,629 +0.00(+0.00%)
Dec 09, 2015 2.440 2.550 2.360 2.410 894,198 +0.01(+0.42%)
Dec 08, 2015 2.290 2.445 2.260 2.400 827,965 -0.01(-0.41%)
Dec 07, 2015 2.500 2.570 2.210 2.410 1,128,983 -0.22(-8.37%)
Dec 04, 2015 2.580 2.680 2.500 2.630 1,210,456 -0.03(-1.13%)
Dec 03, 2015 2.590 2.750 2.530 2.660 824,841 +0.12(+4.72%)
Dec 02, 2015 2.630 2.690 2.500 2.540 755,880 -0.12(-4.51%)
Dec 01, 2015 2.530 2.680 2.520 2.660 889,251 +0.13(+5.14%)
Nov 30, 2015 2.560 2.660 2.510 2.530 1,646,061 +0.01(+0.40%)
Nov 27, 2015 2.530 2.660 2.470 2.520 704,745 -0.22(-8.03%)
Nov 25, 2015 2.600 2.740 2.740 2.740 735,800 +0.09(+3.40%)
Nov 24, 2015 2.570 2.750 2.570 2.650 1,033,477 +0.15(+6.00%)
Nov 23, 2015 2.440 2.550 2.400 2.500 477,611 +0.03(+1.21%)
Nov 20, 2015 2.530 2.570 2.410 2.470 610,703 -0.04(-1.59%)
Nov 19, 2015 2.620 2.680 2.450 2.510 851,026 -0.17(-6.34%)
Nov 18, 2015 2.780 2.800 2.550 2.680 1,135,235 -0.03(-1.11%)
Nov 17, 2015 2.710 2.820 2.610 2.710 859,090 -0.01(-0.37%)
Nov 16, 2015 2.780 2.880 2.540 2.720 1,316,975 -0.08(-2.86%)
Nov 13, 2015 2.650 2.950 2.610 2.800 1,125,545 +0.10(+3.70%)
Nov 12, 2015 2.630 2.840 2.600 2.700 565,886 -0.01(-0.37%)
Nov 11, 2015 2.860 2.870 2.590 2.710 953,775 -0.17(-5.90%)
Nov 10, 2015 2.750 3.040 2.735 2.880 1,354,395 +0.12(+4.35%)
Nov 09, 2015 2.890 2.980 2.720 2.760 1,079,963 -0.14(-4.83%)
Nov 06, 2015 2.660 2.950 2.640 2.900 1,128,469 +0.22(+8.21%)
Nov 05, 2015 2.690 2.890 2.630 2.680 1,301,140 -0.06(-2.19%)
Nov 04, 2015 2.590 2.850 2.590 2.740 1,140,827 +0.13(+4.98%)
Nov 03, 2015 2.390 2.647 2.390 2.610 1,370,897 +0.27(+11.54%)
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.