Historical Stock Prices

PES 
$7.55
*  
0.10
1.34%
Get PES Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 7.46 7.73 7.26 7.55 1,856,521
04/30/2015 6.61 7.5 6.56 7.45 3,094,499
04/29/2015 6.22 6.635 6.15 6.54 1,121,962
04/28/2015 6.09 6.26 6.07 6.25 708,073
04/27/2015 6.19 6.265 6 6.12 1,171,039
04/24/2015 6.2 6.335 6.07 6.15 950,431
04/23/2015 6.29 6.435 6.18 6.24 1,432,289
04/22/2015 6.52 6.59 6.14 6.26 1,107,881
04/21/2015 6.64 6.65 6.36 6.5 1,838,380
04/20/2015 6.6 6.8 6.43 6.59 1,039,005
04/17/2015 6.57 6.81 6.44 6.57 1,190,739
04/16/2015 6.95 7.08 6.44 6.67 1,853,551
04/15/2015 6.69 7.12 6.59 6.98 2,116,780
04/14/2015 6.19 6.6 6.1 6.56 2,327,944
04/13/2015 6.11 6.18 5.94 6.09 1,141,555
04/10/2015 5.94 6.18 5.94 6.01 755,713
04/09/2015 5.89 6.12 5.84 5.98 1,151,046
04/08/2015 6 6.06 5.72 5.8 1,154,449
04/07/2015 6.07 6.23 5.86 6.02 1,202,244
04/06/2015 5.44 6.05 5.43 6.05 1,643,133
04/02/2015 5.06 5.6 5.04 5.42 2,222,606
04/01/2015 5.42 5.66 5.07 5.09 2,480,725
03/31/2015 5.04 5.5 4.99 5.42 2,063,146
03/30/2015 4.95 4.95 4.75 4.92 785,533
03/27/2015 5.14 5.14 4.75 4.89 1,641,963
03/26/2015 5.28 5.59 5.22 5.32 1,234,263
03/25/2015 5.02 5.27 4.93 5.09 1,238,141
03/24/2015 4.98 5.02 4.77 4.96 986,934
03/23/2015 4.83 5.14 4.71 4.91 1,434,505
03/20/2015 4.72 4.98 4.67 4.88 2,574,680
03/19/2015 4.82 4.95 4.61 4.66 1,096,195
03/18/2015 4.58 5.02 4.51 4.97 1,004,884
03/17/2015 4.6 4.707 4.5 4.65 1,023,075
03/16/2015 4.5 4.7 4.33 4.68 919,129
03/13/2015 4.74 4.74 4.5 4.63 1,274,288
03/12/2015 5.05 5.09 4.77 4.83 986,727
03/11/2015 4.94 5.03 4.78 4.98 1,059,098
03/10/2015 5.24 5.45 4.92 4.94 2,026,023
03/09/2015 5.7 5.74 5.25 5.27 1,387,638
03/06/2015 5.74 5.9425 5.69 5.7 1,078,276
03/05/2015 5.84 5.88 5.65 5.86 979,167
03/04/2015 5.83 5.91 5.59 5.87 1,351,340
03/03/2015 5.35 6.1 5.29 5.83 2,641,931
03/02/2015 5.29 5.33 5.05 5.32 943,866
02/27/2015 5.24 5.44 5.22 5.32 815,208
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?