Historical Stock Prices

PES 
$5.6
*  
0.13
2.38%
Get PES Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
11/25/2014 7.54 7.67 7.2 7.27 1,064,073
11/24/2014 7.53 7.66 7.28 7.51 1,058,756
11/21/2014 7.64 7.9 7.41 7.57 1,183,494
11/20/2014 7.02 7.48 7 7.43 1,313,994
11/19/2014 7.34 7.409 6.99 7 1,491,506
11/18/2014 7.52 7.74 7.24 7.33 1,327,443
11/17/2014 8.08 8.15 7.44 7.48 1,991,156
11/14/2014 7.97 8.355 7.87 8.2 1,137,815
11/13/2014 8.13 8.13 7.6499 7.9 1,007,996
11/12/2014 8.4 8.5 8.15 8.19 872,176
11/11/2014 8.56 8.66 8.263 8.61 950,006
11/10/2014 8.46 8.84 8.36 8.47 1,298,850
11/07/2014 8.28 8.888 8.25 8.4 2,060,195
11/06/2014 8.18 8.41 8.045 8.31 1,304,856
11/05/2014 8.41 8.54 8.06 8.3 2,400,101
11/04/2014 8.97 8.97 8.07 8.23 1,812,404
11/03/2014 9.15 9.43 8.94 9.18 2,274,710
10/31/2014 8.85 9.18 8.34 9.18 3,293,586
10/30/2014 9.15 9.28 8.675 8.8 1,389,183
10/29/2014 9.09 9.58 9.035 9.24 2,324,580
10/28/2014 9.32 10 8.77 9.08 3,123,895
10/27/2014 10.58 10.6 9.95 10.23 936,408
10/24/2014 11.56 11.56 10.98 11.06 894,161
10/23/2014 11.37 11.74 11.06 11.61 745,970
10/22/2014 11.77 11.91 11.03 11.05 1,118,148
10/21/2014 10.96 11.7 10.85 11.69 1,007,756
10/20/2014 10.75 11.06 10.71 10.85 1,318,251
10/17/2014 11.17 11.6 10.44 10.76 1,183,775
10/16/2014 9.87 11.21 9.771 10.85 1,798,482
10/15/2014 9.75 10.32 9.51 10.27 1,876,717
10/14/2014 10.81 10.94 9.91 9.95 1,748,684
10/13/2014 11.05 11.37 10.535 10.72 1,475,125
10/10/2014 11.37 11.63 10.88 11.1 931,501
10/09/2014 12.19 12.38 11.37 11.44 1,372,468
10/08/2014 11.87 12.06 11.24 12.01 1,526,848
10/07/2014 12.18 12.46 11.97 12.02 943,888
10/06/2014 12.45 12.82 12.17 12.3 557,052
10/03/2014 12.69 12.7299 12.12 12.41 642,619
10/02/2014 12.98 12.98 12.1 12.6 1,511,943
10/01/2014 14.03 14.22 13.005 13.06 1,097,584
09/30/2014 14.31 14.52 13.861 14.02 1,469,248
09/29/2014 14.02 14.34 13.85 14.3 822,451
09/26/2014 13.99 14.32 13.85 14.28 814,806
09/25/2014 13.82 14.03 13.4 13.97 1,005,646
09/24/2014 13.79 14 13.19 13.89 801,091
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?