PES - Pioneer Energy Services Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20183.153.303.153.253.25485,300
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
Jun 29, 20185.605.955.555.855.851,247,300
Jun 28, 20185.555.805.455.605.60839,300
Jun 27, 20185.355.855.355.555.551,844,400
Jun 26, 20184.955.254.755.255.25937,000
Jun 25, 20185.155.254.754.954.95821,500
Jun 22, 20185.005.254.955.155.153,043,800
Jun 21, 20184.754.904.654.704.701,508,500
Jun 20, 20184.854.894.554.804.801,112,500
Jun 19, 20184.604.804.534.804.80700,400
Jun 18, 20184.754.904.654.704.70661,400
Jun 15, 20185.005.004.654.754.751,236,700
Jun 14, 20185.255.305.005.105.10502,700
Jun 13, 20185.155.305.055.205.20508,700
Jun 12, 20185.205.455.105.155.15579,900
Jun 11, 20185.155.305.055.155.15788,400
Jun 08, 20185.455.455.105.205.20782,800
Jun 07, 20185.305.605.255.505.501,011,500
Jun 06, 20185.405.455.135.205.20843,300
Jun 05, 20185.055.505.005.405.40896,100
Jun 04, 20185.405.455.005.055.051,026,300
Jun 01, 20185.505.605.255.405.401,082,000
May 31, 20185.605.955.455.505.501,216,700
May 30, 20185.405.705.355.655.651,269,500
May 29, 20184.905.354.855.305.301,076,700
May 25, 20185.505.504.755.055.051,751,200
May 24, 20185.855.955.655.705.70645,200
May 23, 20185.706.105.556.006.001,093,100
May 22, 20186.056.355.455.655.651,575,800
May 21, 20185.906.255.856.206.201,429,200
May 18, 20186.006.155.755.855.851,110,700
May 17, 20185.706.005.655.955.951,283,500
May 16, 20185.405.705.405.655.651,209,000
May 15, 20185.155.405.055.355.35660,300
May 14, 20185.055.355.055.105.10990,000
May 11, 20185.005.154.855.055.05685,900
May 10, 20184.955.004.755.005.00745,600
May 09, 20184.754.954.704.904.90991,100
May 08, 20184.654.704.154.604.601,029,000
May 07, 20184.604.854.554.604.601,440,600
May 04, 20184.154.654.154.504.501,655,300
May 03, 20183.854.203.854.154.15984,600
May 02, 20183.493.903.493.853.851,105,400
May 01, 20183.403.553.403.453.45377,000
Apr 30, 20183.453.583.413.453.45194,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...