Pioneer Energy Services Corp. Common Stk Historical Stock Prices

PES 
$3.005
*  
0.035
1.18%
Get PES Alerts
*Delayed - data as of May 24, 2016 11:38 ET  -  Find a broker to begin trading PES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PES Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
11:38 2.97 3.04 2.90 3.005 355,325
05/20/2016 2.8 2.89 2.75 2.89 591,428
05/19/2016 2.91 2.93 2.755 2.76 524,630
05/18/2016 2.97 3.07 2.92 2.95 401,343
05/17/2016 2.91 3.08 2.895 3.02 607,736
05/16/2016 2.9 3.08 2.9 2.93 602,827
05/13/2016 2.76 2.885 2.76 2.81 323,631
05/12/2016 2.88 3.02 2.77 2.82 553,354
05/11/2016 2.87 2.99 2.75 2.77 770,137
05/10/2016 2.75 2.85 2.72 2.85 455,333
05/09/2016 2.99 2.99 2.69 2.69 791,270
05/06/2016 3.02 3.23 2.99 3.08 848,221
05/05/2016 3.14 3.25 2.98 3.05 1,135,833
05/04/2016 3.03 3.24 2.98 3.04 732,102
05/03/2016 3.07 3.13 2.95 2.99 785,415
05/02/2016 3.19 3.34 3.04 3.15 971,144
04/29/2016 3 3.14 2.88 3.11 1,123,476
04/28/2016 2.95 3.01 2.85 2.88 848,555
04/27/2016 2.82 3.09 2.82 2.9 951,855
04/26/2016 2.73 2.85 2.72 2.84 514,911
04/25/2016 2.95 3.06 2.67 2.78 751,961
04/22/2016 2.89 3.15 2.89 2.98 955,492
04/21/2016 2.83 2.9 2.73 2.84 397,796
04/20/2016 2.7 2.86 2.6798 2.78 437,417
04/19/2016 2.67 2.8 2.67 2.76 417,073
04/18/2016 2.41 2.67 2.32 2.62 463,941
04/15/2016 2.56 2.65 2.41 2.54 362,023
04/14/2016 2.56 2.62 2.46 2.58 370,760
04/13/2016 2.57 2.795 2.53 2.56 903,171
04/12/2016 2.29 2.58 2.26 2.54 695,700
04/11/2016 2.36 2.41 2.2401 2.26 463,094
04/08/2016 2.22 2.33 2.22 2.32 699,406
04/07/2016 2.2 2.26 2.1 2.16 506,569
04/06/2016 2.08 2.25 2.03 2.23 602,210
04/05/2016 2.05 2.11 1.98 2.05 531,995
04/04/2016 2.14 2.22 2.05 2.08 529,184
04/01/2016 2.16 2.17 2.09 2.16 502,800
03/31/2016 2.18 2.33 2.14 2.2 632,754
03/30/2016 2.15 2.21 2.085 2.15 514,744
03/29/2016 2.01 2.15 2 2.1 522,350
03/28/2016 2 2.1 2 2.1 288,750
03/24/2016 1.99 2.03 1.88 2.03 837,980
03/23/2016 2.26 2.33 2.08 2.09 740,754
03/22/2016 2.4 2.43 2.34 2.36 573,602
03/21/2016 2.43 2.44 2.27 2.43 540,766
03/18/2016 2.3 2.46 2.235 2.46 1,562,424
03/17/2016 2.1 2.3 2.09 2.24 693,173
03/16/2016 2.1 2.185 2.03 2.08 543,404
03/15/2016 2.05 2.09 1.95 2.08 519,398
03/14/2016 2.08 2.14 1.96 2.12 805,925
03/11/2016 2.2 2.32 2.15 2.15 603,578
03/10/2016 2.03 2.14 2 2.12 592,231
03/09/2016 2.1 2.16 2 2.1 731,978
03/08/2016 2.2 2.2 1.96 2.05 766,953
03/07/2016 2.2 2.3 2.04 2.24 2,001,604
03/04/2016 1.9 2.2799 1.8 2.17 1,741,981
03/03/2016 1.62 1.9 1.6 1.87 1,293,962
03/02/2016 1.45 1.67 1.45 1.62 1,005,887
03/01/2016 1.4 1.49 1.32 1.49 975,488
02/29/2016 1.31 1.38 1.28 1.37 1,194,014
02/26/2016 1.28 1.38 1.27 1.32 731,367
02/25/2016 1.19 1.26 1.19 1.24 389,844
02/24/2016 1.2 1.25 1.12 1.23 647,472
02/23/2016 1.27 1.28 1.17 1.21 593,653
02/22/2016 1.23 1.32 1.19 1.26 738,150
*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?