Quantcast

Pioneer Energy Services Corp. Common Stk Historical Stock Prices

PES 
$1.57
*  
0.16
9.25%
Get PES Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading PES now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PES Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 1.69 1.70 1.54 1.57 667,631
01/22/2019 1.69 1.7 1.54 1.57 667,631
01/18/2019 1.68 1.75 1.65 1.73 523,352
01/17/2019 1.67 1.72 1.64 1.65 487,086
01/16/2019 1.6 1.73 1.58 1.7 562,599
01/15/2019 1.63 1.75 1.63 1.66 439,251
01/14/2019 1.83 1.92 1.55 1.61 1,491,655
01/11/2019 1.85 1.89 1.81 1.87 461,051
01/10/2019 1.84 1.95 1.72 1.89 621,178
01/09/2019 1.76 1.93 1.7313 1.88 557,926
01/08/2019 1.64 1.71 1.6 1.7 640,487
01/07/2019 1.49 1.6 1.47 1.59 526,876
01/04/2019 1.43 1.6 1.4 1.46 988,080
01/03/2019 1.49 1.52 1.38 1.38 661,159
01/02/2019 1.2 1.5 1.19 1.48 691,868
12/31/2018 1.31 1.33 1.14 1.23 1,035,693
12/28/2018 1.3 1.39 1.255 1.3 1,579,425
12/27/2018 1.41 1.44 1.27 1.3 683,703
12/26/2018 1.54 1.54 1.34 1.41 744,368
12/24/2018 1.43 1.53 1.3558 1.49 647,926
12/21/2018 1.5 1.5 1.35 1.44 4,814,141
12/20/2018 1.5 1.58 1.47 1.51 592,037
12/19/2018 1.69 1.725 1.54 1.55 570,699
12/18/2018 1.82 1.8464 1.64 1.66 745,923
12/17/2018 1.72 1.9 1.71 1.8 1,098,681
12/14/2018 1.91 1.91 1.71 1.72 723,148
12/13/2018 2.04 2.09 1.9 1.91 800,117
12/12/2018 2.14 2.18 2.05 2.06 626,004
12/11/2018 2.21 2.21 2.01 2.08 498,298
12/10/2018 2.14 2.17 2.03 2.1 598,791
12/07/2018 2.29 2.31 2.11 2.17 904,823
12/06/2018 2.35 2.365 2.18 2.19 664,293
12/04/2018 2.64 2.64 2.38 2.38 590,500
12/03/2018 2.63 2.7025 2.5 2.67 564,103
11/30/2018 2.58 2.59 2.48 2.53 776,898
11/29/2018 2.58 2.62 2.56 2.56 500,786
11/28/2018 2.59 2.64 2.54 2.56 536,419
11/27/2018 2.64 2.695 2.54 2.59 384,489
11/26/2018 2.67 2.75 2.61 2.63 562,136
11/23/2018 2.66 2.76 2.59 2.61 184,806
11/21/2018 2.72 2.83 2.67 2.79 255,795
11/20/2018 2.68 2.72 2.57 2.66 350,404
11/19/2018 2.73 2.86 2.7 2.76 387,023
11/16/2018 2.77 2.85 2.69 2.77 398,143
11/15/2018 2.68 2.81 2.66 2.77 255,952
11/14/2018 2.68 2.77 2.59 2.73 389,841
11/13/2018 2.62 2.77 2.57 2.6 531,316
11/12/2018 2.88 2.88 2.62 2.63 728,414
11/09/2018 2.9 2.9 2.67 2.84 534,037
11/08/2018 3.18 3.18 2.91 2.95 486,766
11/07/2018 3.16 3.24 3.075 3.19 553,130
11/06/2018 3.17 3.19 2.9 3.07 582,365
11/05/2018 3.17 3.4 3.05 3.17 828,038
11/02/2018 3.1 3.2466 3.06 3.1 599,898
11/01/2018 3.09 3.52 3.05 3.06 1,377,595
10/31/2018 2.95 3.05 2.9076 2.97 588,198
10/30/2018 2.4 3 2.3518 2.96 1,473,441
10/29/2018 2.43 2.47 2.18 2.24 450,418
10/26/2018 2.3 2.455 2.25 2.39 364,037
10/25/2018 2.22 2.39 2.165 2.37 470,103
10/24/2018 2.47 2.47 2.17 2.18 610,909
10/23/2018 2.48 2.51 2.32 2.42 715,540
10/22/2018 2.54 2.61 2.44 2.55 496,344
*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?

Smart Portfolio