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 (%)
Apr 30, 2013 7.290 7.380 7.000 7.050 525,547 -0.26(-3.56%)
Apr 29, 2013 7.240 7.350 7.190 7.310 513,054 +0.10(+1.39%)
Apr 26, 2013 7.340 7.380 7.170 7.210 333,780 -0.16(-2.17%)
Apr 25, 2013 7.610 7.720 7.350 7.370 394,704 -0.21(-2.77%)
Apr 24, 2013 7.450 7.640 7.450 7.580 382,734 +0.15(+2.02%)
Apr 23, 2013 7.310 7.470 7.190 7.430 385,579 +0.22(+3.05%)
Apr 22, 2013 7.160 7.300 6.900 7.210 390,723 +0.17(+2.41%)
Apr 19, 2013 7.090 7.190 6.820 7.040 595,967 -0.02(-0.28%)
Apr 18, 2013 7.150 7.260 6.906 7.060 617,578 -0.04(-0.56%)
Apr 17, 2013 7.430 7.440 7.040 7.100 691,606 -0.42(-5.59%)
Apr 16, 2013 7.610 7.730 7.420 7.520 606,693 +0.03(+0.40%)
Apr 15, 2013 8.000 8.000 7.450 7.490 889,670 -0.60(-7.42%)
Apr 12, 2013 8.370 8.410 8.000 8.090 443,938 -0.35(-4.15%)
Apr 11, 2013 8.490 8.560 8.260 8.440 427,434 -0.06(-0.71%)
Apr 10, 2013 8.080 8.560 8.050 8.500 704,277 +0.47(+5.85%)
Apr 09, 2013 7.900 8.190 7.840 8.030 577,866 +0.13(+1.65%)
Apr 08, 2013 7.890 7.970 7.720 7.900 461,902 +0.08(+1.02%)
Apr 05, 2013 7.410 7.910 7.410 7.820 609,775 +0.20(+2.62%)
Apr 04, 2013 7.600 7.640 7.400 7.620 605,477 +0.09(+1.20%)
Apr 03, 2013 7.760 7.840 7.500 7.530 804,010 -0.18(-2.33%)
Apr 02, 2013 7.910 8.029 7.650 7.710 649,599 -0.14(-1.78%)
Apr 01, 2013 8.230 8.250 7.770 7.850 748,138 -0.40(-4.85%)
Mar 28, 2013 8.300 8.350 8.090 8.250 351,886 -0.07(-0.84%)
Mar 27, 2013 8.300 8.335 8.050 8.320 399,646 -0.09(-1.07%)
Mar 26, 2013 8.430 8.477 8.260 8.410 339,718 +0.01(+0.12%)
Mar 25, 2013 8.140 8.465 8.120 8.400 412,165 +0.28(+3.45%)
Mar 22, 2013 8.350 8.380 8.010 8.120 401,281 -0.20(-2.40%)
Mar 21, 2013 8.240 8.390 8.230 8.320 361,816 +0.01(+0.12%)
Mar 20, 2013 8.340 8.444 8.210 8.310 316,512 +0.10(+1.22%)
Mar 19, 2013 8.490 8.500 8.180 8.210 392,335 -0.29(-3.41%)
Mar 18, 2013 8.670 8.820 8.500 8.500 403,342 -0.35(-3.95%)
Mar 15, 2013 8.590 9.020 8.550 8.850 1,110,935 +0.28(+3.27%)
Mar 14, 2013 8.330 8.590 8.260 8.570 510,247 +0.27(+3.25%)
Mar 13, 2013 8.380 8.390 8.270 8.300 353,027 -0.09(-1.07%)
Mar 12, 2013 8.420 8.490 8.280 8.390 522,978 -0.06(-0.71%)
Mar 11, 2013 8.500 8.500 8.290 8.450 387,137 -0.07(-0.82%)
Mar 08, 2013 8.380 8.580 8.380 8.520 435,871 +0.22(+2.65%)
Mar 07, 2013 8.210 8.390 8.120 8.300 698,865 +0.10(+1.22%)
Mar 06, 2013 8.260 8.420 8.150 8.200 504,025 -0.02(-0.24%)
Mar 05, 2013 8.180 8.360 8.120 8.220 736,563 +0.10(+1.23%)
Mar 04, 2013 8.280 8.357 7.970 8.120 480,225 -0.29(-3.45%)
Mar 01, 2013 8.550 8.550 8.380 8.410 441,170 -0.32(-3.67%)
Feb 28, 2013 8.600 8.765 8.590 8.730 703,360 +0.13(+1.51%)
Feb 27, 2013 8.470 8.710 8.450 8.600 494,676 +0.13(+1.53%)
Feb 26, 2013 8.330 8.565 8.210 8.470 915,968 -0.18(-2.08%)
Feb 22, 2013 8.890 9.010 8.580 8.650 574,587 -0.14(-1.59%)
Feb 21, 2013 8.960 9.040 8.600 8.790 597,715 -0.20(-2.22%)
Feb 20, 2013 9.420 9.460 8.940 8.990 836,651 -0.54(-5.67%)
Feb 19, 2013 9.750 9.900 9.460 9.530 899,421 -0.13(-1.35%)
Feb 15, 2013 9.870 9.910 9.550 9.660 1,121,352 -0.22(-2.23%)
Feb 14, 2013 8.720 9.900 8.640 9.880 2,224,113 +1.38(+16.24%)
Feb 13, 2013 7.700 8.980 7.700 8.500 3,315,332 +1.00(+13.33%)
Feb 12, 2013 7.540 7.570 7.460 7.500 219,992 -0.07(-0.92%)
Feb 11, 2013 7.720 7.775 7.470 7.570 330,194 -0.14(-1.82%)
Feb 08, 2013 7.440 7.750 7.435 7.710 338,256 +0.27(+3.63%)
Feb 07, 2013 7.440 7.630 7.380 7.440 402,945 +0.03(+0.40%)
Feb 06, 2013 7.200 7.420 7.160 7.410 290,781 +0.25(+3.49%)
Feb 04, 2013 7.340 7.400 7.150 7.160 612,321 -0.25(-3.37%)
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.