Home > Quotes > PES > Historical Prices

Pioneer Energy Services Corp. Historical Stock Prices

PES 
$7.16
*  
0.12
  negative  
1.7%
Get PES Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  7.06  7.25  7.02  7.16 217,474
06/18/2013 7.08 7.25 7.02 7.16 217,474
06/17/2013 6.85 7.05 6.81 7.04 434,624
06/14/2013 6.8 6.9 6.71 6.72 315,991
06/13/2013 6.54 6.82 6.52 6.79 420,082
06/12/2013 6.85 6.97 6.53 6.55 452,243
06/11/2013 6.93 6.98 6.75 6.75 359,825
06/10/2013 7.33 7.33 7.03 7.06 474,589
06/07/2013 6.96 7.34 6.89 7.3 439,481
06/06/2013 6.86 7.01 6.72 6.9 322,863
06/05/2013 6.9 7.04 6.85 6.88 300,032
06/04/2013 7.01 7.14 6.74 6.94 1,353,013
06/03/2013 6.84 7.03 6.71 7.01 907,600
05/31/2013 7.2 7.2399 6.97 6.98 290,641
05/30/2013 7.27 7.29 7.13 7.26 199,025
05/29/2013 7.35 7.45 7.22 7.25 255,205
05/28/2013 7.3 7.65 7.2 7.45 546,900
05/24/2013 7.12 7.32 7.06 7.18 287,569
05/23/2013 7.03 7.27 6.98 7.25 351,943
05/22/2013 7.56 7.72 7.1 7.18 539,077
05/21/2013 7.74 7.77 7.53 7.57 490,670
05/20/2013 7.75 7.87 7.61 7.79 391,030
05/17/2013 7.58 7.93 7.57 7.81 546,092
05/16/2013 7.42 7.55 7.39 7.51 357,577
05/15/2013 7.31 7.53 7.275 7.47 402,521
05/14/2013 7.57 7.59 7.33 7.36 466,328
05/13/2013 7.68 7.739 7.55 7.57 298,022
05/10/2013 7.83 7.83 7.61 7.74 313,569
05/09/2013 7.56 7.86 7.49 7.85 529,596
05/08/2013 7.56 7.68 7.45 7.61 626,125
05/07/2013 7.24 7.73 7.24 7.6 718,656
05/06/2013 7.1 7.26 7.04 7.16 267,091
05/03/2013 6.87 7.161 6.84 7.1 435,299
05/02/2013 6.72 6.78 6.56 6.69 493,026
05/01/2013 6.98 6.98 6.56 6.67 779,092
04/30/2013 7.29 7.38 7 7.05 525,547
04/29/2013 7.24 7.35 7.19 7.31 513,054
04/26/2013 7.34 7.38 7.17 7.21 333,780
04/25/2013 7.61 7.72 7.35 7.37 394,704
04/24/2013 7.45 7.64 7.45 7.58 382,734
04/23/2013 7.31 7.47 7.19 7.43 385,579
04/22/2013 7.16 7.3 6.9 7.21 390,723
04/19/2013 7.09 7.19 6.82 7.04 595,967
04/18/2013 7.15 7.26 6.906 7.06 617,578
04/17/2013 7.43 7.44 7.04 7.1 691,606
04/16/2013 7.61 7.73 7.42 7.52 606,693
04/15/2013 8 8 7.45 7.49 889,670
04/12/2013 8.37 8.41 8 8.09 443,938
04/11/2013 8.49 8.56 8.26 8.44 427,434
04/10/2013 8.08 8.56 8.05 8.5 704,277
04/09/2013 7.9 8.19 7.84 8.03 577,866
04/08/2013 7.87 7.97 7.72 7.9 461,902
04/05/2013 7.41 7.91 7.41 7.82 609,775
04/04/2013 7.6 7.64 7.4 7.62 605,477
04/03/2013 7.76 7.84 7.5 7.53 804,010
04/02/2013 7.91 8.029 7.65 7.71 649,599
04/01/2013 8.23 8.25 7.77 7.85 748,138
03/28/2013 8.3 8.35 8.09 8.25 351,886
03/27/2013 8.3 8.335 8.05 8.32 399,646
03/26/2013 8.43 8.477 8.26 8.41 339,718
03/25/2013 8.14 8.465 8.12 8.4 412,165
03/22/2013 8.35 8.38 8.0101 8.12 376,381
03/21/2013 8.24 8.39 8.23 8.32 361,816
03/20/2013 8.34 8.4445 8.21 8.31 316,512
03/19/2013 8.49 8.5 8.18 8.21 389,427
03/18/2013 8.67 8.82 8.5 8.5 403,342
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.