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 (%)
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%)
Apr 02, 2018 2.700 2.725 2.500 2.500 465,386 -0.20(-7.41%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.20(+8.00%)
Mar 28, 2018 2.600 2.650 2.400 2.500 807,940 -0.20(-7.41%)
Mar 27, 2018 2.750 2.800 2.650 2.700 502,986 -0.05(-1.82%)
Mar 26, 2018 3.100 3.100 2.700 2.750 1,354,227 -0.30(-9.84%)
Mar 23, 2018 3.150 2.969 3.050 691,912 +0.10(+3.39%)
Mar 22, 2018 3.200 3.250 2.950 2.950 316,418 -0.30(-9.23%)
Mar 21, 2018 3.000 3.300 3.000 3.250 794,340 +0.25(+8.33%)
Mar 20, 2018 3.100 3.100 2.950 3.000 326,641 -0.10(-3.23%)
Mar 19, 2018 3.150 3.150 2.900 3.100 458,278 -0.05(-1.59%)
Mar 16, 2018 2.950 3.175 2.950 3.150 1,015,371 +0.20(+6.78%)
Mar 15, 2018 3.100 3.100 2.900 2.950 234,728 -0.10(-3.28%)
Mar 14, 2018 3.150 3.200 3.050 3.050 189,456 -0.10(-3.17%)
Mar 13, 2018 3.150 3.200 2.950 3.150 356,151 +0.00(+0.00%)
Mar 12, 2018 3.100 3.150 3.050 3.150 366,029 +0.05(+1.61%)
Mar 09, 2018 2.950 3.150 2.900 3.100 624,768 +0.20(+6.90%)
Mar 08, 2018 2.950 2.950 2.825 2.900 219,940 -0.05(-1.69%)
Mar 07, 2018 2.950 2.800 2.950 331,289 +0.10(+3.51%)
Mar 06, 2018 3.050 3.100 2.850 2.850 300,225 -0.15(-5.00%)
Mar 05, 2018 2.750 3.050 2.750 3.000 536,492 +0.20(+7.14%)
Mar 02, 2018 2.750 2.850 2.650 2.800 464,934 +0.00(+0.00%)
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.