Pioneer Energy Services Corp. Historical Stock Prices

PES 
$5.32
*  
0.09
1.72%
Get PES Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.27  5.44  5.22  5.32 760,702
02/26/2015 5.36 5.37 5.18 5.23 698,464
02/25/2015 5.45 5.53 5.28 5.41 1,191,263
02/24/2015 5.59 5.6543 5.27 5.41 1,642,894
02/23/2015 5.8 5.81 5.44 5.56 1,456,277
02/20/2015 6.01 6.21 5.82 5.87 1,501,045
02/19/2015 5.76 6.255 5.74 6.08 1,773,826
02/18/2015 6.34 6.43 6 6.1 2,374,967
02/17/2015 5.73 6.53 5.51 6.4 3,617,629
02/13/2015 5.34 5.77 5.33 5.74 2,371,766
02/12/2015 5.3 5.49 5.06 5.2 1,718,806
02/11/2015 5.2 5.26 5 5.16 1,287,404
02/10/2015 5.66 5.66 5.065 5.34 1,896,180
02/09/2015 5.1 5.82 5.1 5.66 1,999,097
02/06/2015 4.84 5.3001 4.84 5.1 1,680,188
02/05/2015 4.67 4.83 4.6001 4.82 1,226,333
02/04/2015 4.76 4.79 4.39 4.56 1,330,183
02/03/2015 4.46 4.95 4.39 4.82 2,591,531
02/02/2015 4.16 4.37 4.05 4.36 1,298,468
01/30/2015 4.01 4.31 3.97 4.14 1,242,484
01/29/2015 4.05 4.11 3.9 4.1 1,091,894
01/28/2015 4.41 4.46 4 4.03 1,060,647
01/27/2015 4.51 4.64 4.34 4.49 1,172,872
01/26/2015 4.53 4.58 4.36 4.51 1,182,035
01/23/2015 4.43 4.52 4.27 4.41 1,491,883
01/22/2015 4.17 4.44 4.1178 4.41 1,671,703
01/21/2015 3.87 4.18 3.86 4.08 1,332,650
01/20/2015 3.9 3.92 3.67 3.83 1,123,975
01/16/2015 3.77 3.933 3.75 3.92 1,214,483
01/15/2015 4.04 4.09 3.73 3.74 883,835
01/14/2015 4.21 4.35 3.74 3.94 2,671,195
01/13/2015 4.58 4.68 4.41 4.45 1,011,492
01/12/2015 4.82 4.86 4.52 4.58 1,041,341
01/09/2015 5 5.05 4.84 4.96 1,026,134
01/08/2015 4.97 5.04 4.8 4.96 1,889,375
01/07/2015 5.11 5.14 4.82 4.89 938,443
01/06/2015 5.05 5.209 5.01 5.02 1,302,246
01/05/2015 5.49 5.49 5.029 5.12 1,040,197
01/02/2015 5.5 5.715 5.3 5.57 661,124
12/31/2014 5.58 5.62 5.26 5.54 1,006,336
12/30/2014 5.59 5.73 5.47 5.6 774,523
12/29/2014 5.47 5.8 5.47 5.66 885,837
12/26/2014 5.66 5.71 5.391 5.46 626,273
12/24/2014 5.46 5.68 5.23 5.6 570,772
12/23/2014 5.57 5.69 5.33 5.47 690,490
12/22/2014 5.95 5.96 5.3914 5.67 1,260,942
12/19/2014 5.61 6 5.42 5.99 2,366,383
12/18/2014 5.41 5.56 5.28 5.56 2,054,812
12/17/2014 4.76 5.4 4.72 5.15 1,887,264
12/16/2014 4.16 4.92 4.14 4.79 2,072,900
12/15/2014 4.43 4.82 4.23 4.28 1,937,128
12/12/2014 4.22 4.45 4.07 4.22 1,519,998
12/11/2014 4.8 5.08 4.34 4.35 1,329,246
12/10/2014 5.14 5.14 4.725 4.75 1,215,715
12/09/2014 5.05 5.31 5.03 5.26 1,437,315
12/08/2014 5.57 5.62 5.08 5.08 1,157,489
12/05/2014 5.82 6.06 5.69 5.79 1,222,138
12/04/2014 6.07 6.15 5.82 5.83 1,114,455
12/03/2014 5.87 6.38 5.8 6.18 1,822,721
12/02/2014 5.86 6.13 5.7 5.79 2,062,535
12/01/2014 6.03 6.4 5.47 5.83 2,905,237
11/28/2014 6.59 6.81 6.03 6.04 1,223,757
11/26/2014 7.2 7.31 6.98 7.01 1,279,408
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?