Pioneer Energy Services Corp. Historical Stock Prices

PES 
$17.09
*  
0.53
3.01%
Get PES Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.55  17.62  16.85  17.09 897,466
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
06/20/2014 16.76 17.23 16.75 17.1 1,342,653
06/19/2014 16.67 16.92 16.61 16.7 476,660
06/18/2014 16.48 16.67 16.34 16.66 560,787
06/17/2014 16.46 16.62 16.21 16.45 623,810
06/16/2014 16.31 16.67 16.14 16.5 741,946
06/13/2014 16.45 16.7 16.18 16.31 737,077
06/12/2014 16.1 16.78 16.0999 16.39 875,282
06/11/2014 16.2 16.27 15.94 16.09 554,603
06/10/2014 16.52 16.53 16.27 16.33 555,945
06/09/2014 16.43 16.77 16.35 16.52 788,477
06/06/2014 16.17 16.48 16.11 16.4 516,006
06/05/2014 15.95 16.15 15.86 16.15 569,774
06/04/2014 15.89 16.1 15.66 15.93 444,537
06/03/2014 15.79 15.99 15.58 15.98 663,893
06/02/2014 16 16.05 15.65 15.84 545,277
05/30/2014 15.88 15.96 15.734 15.9 482,546
05/29/2014 15.84 16 15.65 15.87 489,031
05/28/2014 15.5 15.84 15.27 15.78 554,067
05/27/2014 15.2 15.5 15.15 15.5 533,669
05/23/2014 15.4 15.44 15.09 15.11 497,053
05/22/2014 15.27 15.8 15.2 15.4 963,547
05/21/2014 14.54 15.23 14.54 15.1 667,072
05/20/2014 14.64 14.75 14.34 14.52 478,434
05/19/2014 14.43 14.85 14.37 14.75 384,617
05/16/2014 14.43 14.54 14.11 14.43 539,225
05/15/2014 14.91 14.93 13.89 14.33 999,772
05/14/2014 15.07 15.38 14.95 14.99 742,664
05/13/2014 15 15.18 14.9075 15.05 697,185
05/12/2014 14.8 15.2 14.71 14.94 922,113
05/09/2014 14.68 14.91 14.61 14.76 614,243
05/08/2014 15.1 15.23 14.7 14.71 706,783
05/07/2014 14.86 15.17 14.625 15.09 1,121,423
05/06/2014 14.47 15.22 14.43 14.75 1,619,901
05/05/2014 14.78 15.06 14.44 14.47 1,359,458
05/02/2014 14.48 15.07 14.375 14.78 1,159,222
05/01/2014 15 15.29 14.15 14.28 1,318,408
04/30/2014 14.48 14.97 13.96 14.97 1,730,857
04/29/2014 13.47 14.1 13.47 13.92 1,205,298
04/28/2014 13.53 13.65 13.2 13.43 930,364
04/25/2014 13.64 13.82 13.27 13.51 686,069
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?