Pioneer Energy Services Corp. Historical Stock Prices

PES 
$13.7
*  
0.03
0.22%
Get PES Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.66  13.98  13.64  13.70 687,425
09/22/2014 14.18 14.18 13.63 13.73 775,104
09/19/2014 14.34 14.51 14.1 14.25 1,218,089
09/18/2014 14.6 14.7 14.32 14.37 943,928
09/17/2014 14.64 14.68 14.333 14.42 589,610
09/16/2014 14.21 14.81 14.2 14.61 570,039
09/15/2014 14.02 14.43 13.9 14.18 574,537
09/12/2014 14.38 14.3899 13.97 14.06 470,372
09/11/2014 14 14.51 13.87 14.41 699,486
09/10/2014 14.01 14.22 13.78 14.11 573,249
09/09/2014 14.32 14.52 13.97 14.04 660,960
09/08/2014 15.07 15.07 14.3 14.37 622,518
09/05/2014 14.83 15.21 14.72 15.2 437,636
09/04/2014 15.17 15.23 14.78 14.83 917,539
09/03/2014 15.01 15.275 15.01 15.13 758,756
09/02/2014 15.34 15.3727 14.75 14.89 700,068
08/29/2014 15.38 15.405 15 15.38 702,713
08/28/2014 15.33 15.45 15.2 15.34 578,569
08/27/2014 15.22 15.46 15 15.42 518,323
08/26/2014 14.96 15.54 14.891 15.24 1,105,976
08/25/2014 14.49 14.989 14.46 14.96 752,412
08/22/2014 14.63 14.63 13.75 14.39 1,163,936
08/21/2014 14.79 14.795 14.423 14.71 1,195,160
08/20/2014 14.89 14.9 14.5 14.75 645,824
08/19/2014 14.99 15.2 14.92 14.95 464,174
08/18/2014 14.78 14.95 14.55 14.93 799,969
08/15/2014 14.73 14.84 14.41 14.66 816,367
08/14/2014 15.27 15.3 14.51 14.58 741,027
08/13/2014 15.01 15.3 14.99 15.22 764,706
08/12/2014 15.03 15.09 14.71 14.81 526,644
08/11/2014 14.94 15.3 14.87 15.11 854,844
08/08/2014 14.65 14.98 14.54 14.83 866,708
08/07/2014 15.03 15.049 14.465 14.64 877,653
08/06/2014 14.36 15.07 14.27 14.92 1,233,855
08/05/2014 15.03 15.03 14.2 14.45 1,205,857
08/04/2014 14.92 15.05 14.41 14.98 1,594,742
08/01/2014 14.87 15.6 14.69 14.94 1,599,852
07/31/2014 16.49 16.56 14.71 14.71 2,513,699
07/30/2014 17.02 17.19 16.36 16.46 1,131,921
07/29/2014 17.03 17.21 16.89 16.89 439,874
07/28/2014 17.62 17.62 16.85 17.09 886,592
07/25/2014 17.7 17.81 17.368 17.62 520,021
07/24/2014 17.99 18.09 17.69 17.8 487,407
07/23/2014 18.06 18.15 17.73 17.91 642,745
07/22/2014 18.06 18.27 17.95 17.97 931,041
07/21/2014 17.93 18.1 17.69 17.97 602,610
07/18/2014 17.97 18.26 17.8496 18.07 706,939
07/17/2014 18.16 18.4 17.9 17.95 894,954
07/16/2014 17.7 18.4025 17.69 18.38 791,880
07/15/2014 18.1 18.22 17.44 17.54 627,408
07/14/2014 17.75 18.14 17.74 18.07 711,695
07/11/2014 17.7 17.72 17.329 17.54 389,903
07/10/2014 17.7 17.92 17.214 17.68 634,492
07/09/2014 17.52 18.1 17.49 18.01 1,066,549
07/08/2014 17.31 17.43 16.9 17.32 731,803
07/07/2014 17.83 17.83 17.302 17.34 593,315
07/03/2014 17.78 17.9099 17.56 17.86 395,461
07/02/2014 17.55 17.87 17.55 17.72 582,083
07/01/2014 17.63 17.93 17.52 17.55 585,598
06/30/2014 17.15 17.55 17.01 17.54 804,278
06/27/2014 17.19 17.4 17.08 17.14 1,569,509
06/26/2014 17.07 17.32 16.9 17.28 454,358
06/25/2014 16.55 17.14 16.04 17.09 896,942
06/24/2014 17 17.12 16.43 16.55 979,060
06/23/2014 17.13 17.21 16.88 16.99 722,254
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?