PES - Pioneer Energy Services Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.701.731.681.691.69422,900
Feb 14, 20191.651.721.651.681.68411,700
Feb 13, 20191.571.681.571.671.67292,400
Feb 12, 20191.601.651.511.571.57307,600
Feb 11, 20191.491.611.471.581.58253,800
Feb 08, 20191.541.551.451.501.50359,400
Feb 07, 20191.641.641.511.551.55477,700
Feb 06, 20191.661.711.591.671.67221,500
Feb 05, 20191.741.791.601.671.67393,800
Feb 04, 20191.611.741.571.741.74433,400
Feb 01, 20191.501.681.481.621.62889,300
Jan 31, 20191.491.571.471.481.48606,200
Jan 30, 20191.421.511.381.481.48593,500
Jan 29, 20191.421.451.381.391.39278,800
Jan 28, 20191.431.431.311.391.39571,600
Jan 25, 20191.411.481.401.431.43752,200
Jan 24, 20191.431.461.361.381.38577,100
Jan 23, 20191.581.591.421.431.43577,100
Jan 22, 20191.691.701.541.571.57667,600
Jan 18, 20191.681.751.651.731.73523,400
Jan 17, 20191.671.721.641.651.65487,100
Jan 16, 20191.601.731.581.701.70562,600
Jan 15, 20191.631.751.631.661.66439,300
Jan 14, 20191.831.921.551.611.611,491,700
Jan 11, 20191.851.891.811.871.87461,100
Jan 10, 20191.841.951.721.891.89621,200
Jan 09, 20191.761.931.731.881.88557,900
Jan 08, 20191.641.711.601.701.70640,500
Jan 07, 20191.491.601.471.591.59526,900
Jan 04, 20191.431.601.401.461.46988,100
Jan 03, 20191.491.521.381.381.38661,200
Jan 02, 20191.201.501.191.481.48691,900
Dec 31, 20181.311.331.141.231.231,035,700
Dec 28, 20181.301.391.251.301.301,579,400
Dec 27, 20181.411.441.271.301.30683,700
Dec 26, 20181.541.541.341.411.41744,400
Dec 24, 20181.431.531.361.491.49647,900
Dec 21, 20181.501.501.351.441.444,814,100
Dec 20, 20181.501.581.471.511.51592,000
Dec 19, 20181.691.731.541.551.55614,100
Dec 18, 20181.821.851.641.661.66852,900
Dec 17, 20181.721.901.711.801.801,249,100
Dec 14, 20181.911.911.711.721.72723,100
Dec 13, 20182.042.091.901.911.91800,100
Dec 12, 20182.142.182.052.062.06626,000
Dec 11, 20182.212.212.012.082.08498,300
Dec 10, 20182.142.172.032.102.10598,800
Dec 07, 20182.292.312.112.172.17904,800
Dec 06, 20182.352.372.182.192.19664,300
Dec 04, 20182.642.642.382.382.38590,500
Dec 03, 20182.632.702.502.672.67592,600
Nov 30, 20182.582.592.482.532.53776,900
Nov 29, 20182.582.622.562.562.56514,700
Nov 28, 20182.592.642.542.562.56541,900
Nov 27, 20182.642.702.542.592.59384,500
Nov 26, 20182.672.752.612.632.63570,100
Nov 23, 20182.662.762.592.612.61184,800
Nov 21, 20182.722.832.672.792.79255,800
Nov 20, 20182.682.722.572.662.66350,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...