PES - Pioneer Energy Services Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20182.682.722.572.662.66350,404
Nov 19, 20182.732.862.702.762.76387,000
Nov 16, 20182.772.852.692.772.77398,100
Nov 15, 20182.682.812.662.772.77276,400
Nov 14, 20182.682.772.592.732.73404,100
Nov 13, 20182.622.772.572.602.60531,300
Nov 12, 20182.882.882.622.632.63747,400
Nov 09, 20182.902.902.672.842.84534,000
Nov 08, 20183.183.182.912.952.95486,800
Nov 07, 20183.163.243.083.193.19553,100
Nov 06, 20183.173.192.903.073.07582,400
Nov 05, 20183.173.403.053.173.17860,200
Nov 02, 20183.103.253.063.103.10599,900
Nov 01, 20183.093.523.053.063.061,377,600
Oct 31, 20182.953.052.912.972.97588,200
Oct 30, 20182.403.002.352.962.961,477,300
Oct 29, 20182.432.472.182.242.24503,500
Oct 26, 20182.302.462.252.392.39364,000
Oct 25, 20182.222.392.172.372.37527,200
Oct 24, 20182.472.472.172.182.18610,900
Oct 23, 20182.482.512.322.422.42822,700
Oct 22, 20182.542.612.442.552.55496,300
Oct 19, 20182.732.782.512.542.54692,800
Oct 18, 20182.732.792.702.742.74425,600
Oct 17, 20182.983.012.712.782.78763,400
Oct 16, 20182.953.032.853.023.02612,300
Oct 15, 20183.003.052.852.922.92617,200
Oct 12, 20183.063.062.953.033.03591,500
Oct 11, 20183.003.132.922.952.95553,700
Oct 10, 20183.193.243.043.053.05889,600
Oct 09, 20183.043.223.043.193.19539,400
Oct 08, 20182.973.152.933.043.04383,700
Oct 05, 20183.003.082.923.003.00285,400
Oct 04, 20182.993.172.963.003.00438,400
Oct 03, 20182.803.042.803.023.02472,500
Oct 02, 20183.063.062.832.862.86520,000
Oct 01, 20183.003.152.893.033.03614,600
Sep 28, 20182.952.952.752.952.95769,700
Sep 27, 20183.053.103.003.003.00270,200
Sep 26, 20183.153.203.003.053.05829,500
Sep 25, 20183.503.553.403.403.40283,400
Sep 24, 20183.453.553.403.453.45826,700
Sep 21, 20183.353.453.303.403.40972,600
Sep 20, 20183.303.353.203.353.35347,000
Sep 19, 20183.153.303.153.253.25486,300
Sep 18, 20183.103.203.053.153.15311,000
Sep 17, 20183.053.102.953.053.05396,600
Sep 14, 20183.003.102.953.053.05350,700
Sep 13, 20183.153.153.003.003.00236,300
Sep 12, 20183.153.253.083.153.15409,800
Sep 11, 20183.003.152.963.103.10376,200
Sep 10, 20183.003.052.953.053.05362,700
Sep 07, 20182.903.002.852.952.95447,200
Sep 06, 20183.103.182.902.902.90478,400
Sep 05, 20183.203.203.053.103.10369,500
Sep 04, 20183.203.303.103.253.25436,000
Aug 31, 20183.203.253.033.203.20623,500
Aug 30, 20183.353.393.203.253.25247,900
Aug 29, 20183.153.453.103.353.35830,900
Aug 28, 20183.403.453.153.153.15673,500
Aug 27, 20183.403.503.353.403.40437,500
Aug 24, 20183.603.653.353.403.40568,300
Aug 23, 20183.603.653.403.503.50751,600
Aug 22, 20183.253.653.153.603.601,610,400
Aug 21, 20183.203.303.053.153.15622,000
Aug 20, 20183.003.233.003.153.15456,900
Aug 17, 20183.003.102.953.103.10418,000
Aug 16, 20183.003.032.903.003.00440,200
Aug 15, 20183.103.102.803.003.00928,800
Aug 14, 20183.103.233.103.153.15631,400
Aug 13, 20183.403.403.053.103.10652,200
Aug 10, 20183.203.453.103.353.351,018,000
Aug 09, 20183.253.303.153.203.20489,500
Aug 08, 20183.303.353.203.253.25541,400
Aug 07, 20183.553.633.303.303.30797,000
Aug 06, 20183.253.553.203.503.50933,000
Aug 03, 20183.153.403.153.203.20886,100
Aug 02, 20183.253.303.103.203.201,195,000
Aug 01, 20183.303.353.053.303.301,133,700
Jul 31, 20184.604.603.253.303.303,070,500
Jul 30, 20185.005.104.904.954.95613,100
Jul 27, 20184.955.154.854.854.85489,600
Jul 26, 20184.855.084.755.005.00444,800
Jul 25, 20184.904.954.804.854.85390,700
Jul 24, 20184.955.154.804.854.85666,400
Jul 23, 20185.105.154.884.904.90956,000
Jul 20, 20185.205.255.105.105.10614,000
Jul 19, 20185.205.455.155.205.20542,800
Jul 18, 20185.105.305.055.255.25491,900
Jul 17, 20185.155.305.105.205.20504,700
Jul 16, 20185.505.505.055.255.251,001,500
Jul 13, 20185.655.705.555.555.55462,900
Jul 12, 20185.755.805.505.605.60913,600
Jul 11, 20185.705.955.555.655.651,368,200
Jul 10, 20185.755.905.505.855.851,276,600
Jul 09, 20185.706.005.705.855.85994,500
Jul 06, 20185.405.655.405.605.60902,300
Jul 05, 20185.355.605.155.455.45975,300
Jul 03, 20185.455.555.305.305.30417,300
Jul 02, 20185.805.855.255.305.301,417,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...