PES - Pioneer Energy Services Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 20183.503.653.493.503.50319,000
Apr 26, 20183.353.603.353.553.55463,800
Apr 25, 20183.253.353.153.353.35452,200
Apr 24, 20183.353.453.103.253.25632,300
Apr 23, 20183.203.403.153.353.35318,800
Apr 20, 20183.353.353.063.203.20403,300
Apr 19, 20183.253.353.153.303.30332,600
Apr 18, 20183.253.303.153.203.20448,800
Apr 17, 20183.003.302.963.203.20762,000
Apr 16, 20182.953.002.853.003.00267,000
Apr 13, 20182.953.002.902.952.95223,500
Apr 12, 20182.852.952.802.952.95412,500
Apr 11, 20182.702.852.702.852.85369,700
Apr 10, 20182.602.802.602.702.70861,800
Apr 09, 20182.602.652.502.552.55406,700
Apr 06, 20182.652.732.552.602.60269,100
Apr 05, 20182.602.802.502.702.70663,900
Apr 04, 20182.502.602.452.552.55199,600
Apr 03, 20182.552.602.452.552.55554,100
Apr 02, 20182.702.732.502.502.50465,400
Mar 29, 20182.552.802.502.702.70535,300
Mar 28, 20182.602.652.402.502.50807,900
Mar 27, 20182.752.802.652.702.70503,000
Mar 26, 20183.103.102.702.752.751,354,200
Mar 23, 20183.003.152.973.053.05691,900
Mar 22, 20183.203.252.952.952.95316,400
Mar 21, 20183.003.303.003.253.25794,300
Mar 20, 20183.103.102.953.003.00326,400
Mar 19, 20183.153.152.903.103.10458,300
Mar 16, 20182.953.182.953.153.151,015,400
Mar 15, 20183.103.102.902.952.95234,700
Mar 14, 20183.153.203.053.053.05189,500
Mar 13, 20183.153.202.953.153.15356,200
Mar 12, 20183.103.203.053.153.15366,000
Mar 09, 20182.953.152.903.103.10624,800
Mar 08, 20182.952.952.832.902.90219,900
Mar 07, 20182.852.952.802.952.95331,300
Mar 06, 20183.053.102.852.852.85300,200
Mar 05, 20182.753.052.753.003.00536,500
Mar 02, 20182.752.852.652.802.80464,900
Mar 01, 20182.802.902.702.802.80424,400
Feb 28, 20183.003.002.752.752.75631,700
Feb 27, 20183.103.152.953.003.00417,400
Feb 26, 20183.053.102.953.103.10518,600
Feb 23, 20182.852.952.802.952.95424,000
Feb 22, 20182.752.952.702.802.80399,200
Feb 21, 20182.802.952.702.752.75287,200
Feb 20, 20182.803.002.752.852.85659,200
Feb 16, 20182.802.902.702.752.75463,800
Feb 15, 20182.953.002.672.902.90521,100
Feb 14, 20182.553.082.552.952.95830,000
Feb 13, 20182.702.752.552.552.55356,100
Feb 12, 20182.802.852.652.752.75313,700
Feb 09, 20182.802.802.502.752.751,023,200
Feb 08, 20183.003.052.802.802.80758,600
Feb 07, 20183.203.302.953.003.00637,400
Feb 06, 20182.953.302.903.153.15622,900
Feb 05, 20183.203.303.053.053.05437,300
Feb 02, 20183.503.503.153.253.25474,100
Feb 01, 20183.303.553.253.503.50717,200
Jan 31, 20183.203.303.153.253.25508,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...