PES - Pioneer Energy Services Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20172.052.102.032.052.05292,900
Dec 07, 20172.002.102.002.002.00548,200
Dec 06, 20172.052.102.002.002.00436,000
Dec 05, 20172.102.152.052.102.10269,100
Dec 04, 20172.102.152.052.102.10342,300
Dec 01, 20172.102.202.052.152.15500,800
Nov 30, 20172.052.152.052.102.10540,400
Nov 29, 20172.002.091.952.052.051,206,500
Nov 28, 20172.002.051.902.002.00313,800
Nov 27, 20172.052.081.952.002.00349,000
Nov 24, 20172.052.102.002.102.10224,600
Nov 22, 20172.052.102.002.052.05287,600
Nov 21, 20172.002.102.002.002.00544,500
Nov 20, 20172.002.052.002.002.00302,100
Nov 17, 20172.002.102.002.002.00661,900
Nov 16, 20172.002.102.002.002.00306,800
Nov 15, 20172.102.102.002.002.00699,300
Nov 14, 20172.152.202.052.152.15463,900
Nov 13, 20172.202.252.152.202.20200,500
Nov 10, 20172.152.302.152.202.20330,800
Nov 09, 20172.202.302.102.152.15565,400
Nov 08, 20172.202.302.152.202.20506,000
Nov 07, 20172.302.302.152.202.20500,400
Nov 06, 20172.202.302.052.252.25735,900
Nov 03, 20172.152.152.052.152.15615,000
Nov 02, 20171.952.251.952.102.10567,000
Nov 01, 20171.952.051.932.002.00751,900
Oct 31, 20171.851.951.831.901.90770,800
Oct 30, 20171.901.901.801.851.85291,400
Oct 27, 20171.801.901.801.901.90561,700
Oct 26, 20171.901.901.801.851.85421,900
Oct 25, 20171.801.901.701.901.90912,500
Oct 24, 20171.951.951.801.801.80817,600
Oct 23, 20171.952.001.901.951.95576,100
Oct 20, 20171.852.051.701.951.951,407,500
Oct 19, 20171.901.951.801.851.851,148,000
Oct 18, 20172.002.001.901.901.90694,700
Oct 17, 20172.052.081.952.052.05539,200
Oct 16, 20172.052.131.952.052.05444,300
Oct 13, 20172.152.202.052.102.10604,400
Oct 12, 20172.102.252.102.202.20400,800
Oct 11, 20172.252.302.102.152.15514,700
Oct 10, 20172.302.382.202.252.25411,800
Oct 09, 20172.402.452.202.252.25555,500
Oct 06, 20172.452.482.352.402.40545,200
Oct 05, 20172.552.552.452.502.50463,400
Oct 04, 20172.552.602.452.552.55367,500
Oct 03, 20172.602.602.452.552.55972,100
Oct 02, 20172.502.602.402.602.60509,600
Sep 29, 20172.402.652.382.552.55461,100
Sep 28, 20172.602.652.352.452.45744,100
Sep 27, 20172.502.602.402.602.60647,100
Sep 26, 20172.502.502.452.502.50333,000
Sep 25, 20172.502.502.452.502.50613,100
Sep 22, 20172.502.502.402.502.50397,800
Sep 21, 20172.302.502.302.502.50711,800
Sep 20, 20172.252.352.202.352.35575,200
Sep 19, 20172.252.252.202.252.25555,800
Sep 18, 20172.202.252.152.252.25459,000
Sep 15, 20172.202.202.102.202.201,497,900
Sep 14, 20172.102.202.102.152.15911,900
Sep 13, 20172.102.152.052.102.10548,400
Sep 12, 20171.902.051.902.052.05567,100
Sep 11, 20171.901.901.851.851.85136,900
Sep 08, 20172.002.051.851.901.90373,500
Sep 07, 20172.002.051.952.052.05435,700
Sep 06, 20171.852.051.852.002.00877,300
Sep 05, 20171.751.851.751.801.80572,900
Sep 01, 20171.751.751.651.751.75291,900
Aug 31, 20171.751.801.601.701.701,079,900
Aug 30, 20171.751.801.701.701.70498,400
Aug 29, 20171.751.801.701.751.75371,800
Aug 28, 20171.851.851.701.751.75605,900
Aug 25, 20171.801.851.781.801.80248,500
Aug 24, 20171.801.851.781.801.80415,200
Aug 23, 20171.751.801.701.751.75548,600
Aug 22, 20171.801.851.751.751.75617,600
Aug 21, 20171.851.901.801.801.80428,700
Aug 18, 20171.802.001.751.851.851,178,000
Aug 17, 20171.801.901.751.851.85638,000
Aug 16, 20171.901.951.801.801.80568,300
Aug 15, 20171.951.951.801.901.90648,400
Aug 14, 20172.102.151.901.901.90809,500
Aug 11, 20172.052.102.052.052.05280,600
Aug 10, 20172.202.251.952.102.10769,700
Aug 09, 20172.152.202.152.202.20379,400
Aug 08, 20172.152.232.102.152.15480,200
Aug 07, 20172.202.252.102.202.20597,000
Aug 04, 20172.202.302.102.252.25685,900
Aug 03, 20172.052.252.052.202.20669,300
Aug 02, 20172.052.102.002.052.05430,300
Aug 01, 20172.052.151.952.102.10606,500
Jul 31, 20172.302.402.082.202.20786,400
Jul 28, 20172.202.452.202.302.30418,300
Jul 27, 20172.252.302.102.252.25359,500
Jul 26, 20172.302.352.202.252.25603,500
Jul 25, 20172.252.402.172.302.30763,700
Jul 24, 20172.352.352.202.202.20422,400
Jul 21, 20172.502.502.252.352.35850,000
Jul 20, 20172.452.502.402.502.50733,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...