Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Energy Services Corp (NY: PES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.850 4.100 3.775 4.000 2,721,275 +0.15(+3.90%)
Mar 30, 2017 3.850 3.900 3.650 3.850 1,660,616 +0.10(+2.67%)
Mar 29, 2017 3.850 3.950 3.700 3.750 1,420,349 -0.10(-2.60%)
Mar 28, 2017 3.800 3.900 3.700 3.850 1,084,089 +0.05(+1.32%)
Mar 27, 2017 4.000 4.000 3.750 3.800 1,105,800 -0.20(-5.00%)
Mar 24, 2017 4.050 4.150 3.900 4.000 632,422 -0.05(-1.23%)
Mar 23, 2017 3.950 4.100 3.900 4.050 789,575 +0.05(+1.25%)
Mar 22, 2017 4.150 4.250 3.900 4.000 1,048,291 -0.20(-4.76%)
Mar 21, 2017 4.300 4.400 4.150 4.200 752,151 -0.10(-2.33%)
Mar 20, 2017 4.350 4.400 4.150 4.300 1,020,783 -0.05(-1.15%)
Mar 17, 2017 4.400 4.500 4.300 4.350 3,369,258 +0.00(+0.00%)
Mar 16, 2017 4.500 4.675 4.300 4.350 1,261,271 -0.15(-3.33%)
Mar 15, 2017 4.350 4.575 4.250 4.500 872,178 +0.15(+3.45%)
Mar 14, 2017 4.350 4.400 3.900 4.350 1,227,453 -0.10(-2.25%)
Mar 13, 2017 4.550 4.650 4.350 4.450 1,235,100 -0.10(-2.20%)
Mar 10, 2017 4.550 4.750 4.400 4.550 968,973 +0.00(+0.00%)
Mar 09, 2017 4.600 4.800 4.400 4.550 1,300,231 -0.20(-4.21%)
Mar 08, 2017 5.050 5.100 4.550 4.750 1,950,841 -0.35(-6.86%)
Mar 07, 2017 5.200 5.200 5.100 5.100 629,411 -0.12(-2.30%)
Mar 06, 2017 5.300 5.350 4.950 5.220 1,012,826 -0.18(-3.33%)
Mar 03, 2017 5.400 5.550 5.300 5.400 925,098 -0.05(-0.92%)
Mar 02, 2017 5.200 5.550 5.050 5.450 1,621,065 +0.20(+3.81%)
Mar 01, 2017 5.350 5.450 5.150 5.250 1,308,582 +0.00(+0.00%)
Feb 28, 2017 5.550 5.725 5.125 5.250 2,044,846 -0.45(-7.89%)
Feb 27, 2017 5.450 5.750 5.400 5.700 1,330,567 +0.25(+4.59%)
Feb 24, 2017 5.600 5.700 5.350 5.450 1,175,904 -0.20(-3.54%)
Feb 23, 2017 5.850 5.900 5.500 5.650 1,227,896 -0.10(-1.74%)
Feb 22, 2017 6.050 6.050 5.700 5.750 1,398,643 -0.35(-5.74%)
Feb 21, 2017 6.050 6.200 6.000 6.100 598,469 +0.15(+2.52%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.55(-8.46%)
Feb 16, 2017 6.400 6.550 6.325 6.500 994,826 +0.10(+1.56%)
Feb 15, 2017 6.400 6.550 6.250 6.400 797,136 +0.00(+0.00%)
Feb 14, 2017 6.500 6.600 6.250 6.400 964,709 -0.10(-1.54%)
Feb 13, 2017 6.350 6.550 6.250 6.500 581,286 +0.15(+2.36%)
Feb 10, 2017 6.500 6.650 6.250 6.350 842,211 -0.10(-1.55%)
Feb 09, 2017 6.200 6.600 6.200 6.450 1,105,699 +0.30(+4.88%)
Feb 08, 2017 6.100 6.275 5.950 6.150 929,254 +0.00(+0.00%)
Feb 07, 2017 6.200 6.400 6.100 6.150 637,797 -0.10(-1.60%)
Feb 06, 2017 6.600 6.600 6.150 6.250 702,064 -0.25(-3.85%)
Feb 03, 2017 6.000 6.550 5.950 6.500 1,383,205 +0.55(+9.24%)
Feb 02, 2017 6.350 6.350 5.950 5.950 850,751 -0.45(-7.03%)
Feb 01, 2017 6.350 6.450 5.950 6.400 1,097,053 +0.10(+1.59%)
Jan 31, 2017 6.050 6.300 5.900 6.300 1,087,230 +0.35(+5.88%)
Jan 30, 2017 6.100 6.200 5.800 5.950 1,314,167 -0.25(-4.03%)
Jan 27, 2017 6.400 6.400 6.000 6.200 818,685 -0.20(-3.13%)
Jan 26, 2017 6.400 6.500 6.200 6.400 1,099,523 +0.10(+1.59%)
Jan 25, 2017 6.000 6.400 6.000 6.300 1,026,934 +0.25(+4.13%)
Jan 24, 2017 5.850 6.250 5.750 6.050 1,337,023 +0.25(+4.31%)
Jan 23, 2017 6.000 6.050 5.700 5.800 691,820 -0.30(-4.92%)
Jan 20, 2017 6.050 6.200 6.000 6.100 585,773 +0.15(+2.52%)
Jan 19, 2017 6.150 6.200 5.800 5.950 1,778,666 -0.15(-2.46%)
Jan 18, 2017 5.900 6.150 5.850 6.100 1,671,968 +0.10(+1.67%)
Jan 17, 2017 6.050 6.175 5.950 6.000 1,177,118 -0.10(-1.64%)
Jan 13, 2017 6.100 6.100 6.100 0 -0.05(-0.81%)
Jan 12, 2017 6.500 6.500 6.050 6.150 1,523,356 -0.15(-2.38%)
Jan 11, 2017 6.300 6.525 6.150 6.300 2,633,827 +0.00(+0.00%)
Jan 10, 2017 6.450 6.550 6.150 6.300 2,942,545 -0.30(-4.55%)
Jan 09, 2017 6.800 6.925 6.400 6.600 2,594,312 -0.30(-4.35%)
Jan 06, 2017 7.000 7.050 6.775 6.900 2,036,497 -0.25(-3.50%)
Jan 05, 2017 7.100 7.200 6.850 7.150 1,089,345 +0.05(+0.70%)
Jan 04, 2017 7.000 7.200 6.812 7.100 1,652,212 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.