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 (%)
Jun 28, 2019 0.2600 0.2630 0.2400 0.2529 12,305,400 -0.01(-2.36%)
Jun 27, 2019 0.2900 0.2987 0.2550 0.2590 3,847,927 -0.00(-0.77%)
Jun 26, 2019 0.2700 0.2986 0.2610 0.2610 3,940,999 +0.01(+3.57%)
Jun 25, 2019 0.2900 0.2900 0.2520 0.2520 2,988,933 -0.03(-10.00%)
Jun 24, 2019 0.2835 0.2950 0.2730 0.2800 2,524,499 +0.01(+3.28%)
Jun 21, 2019 0.3011 0.3080 0.2711 0.2711 3,438,300 -0.03(-9.63%)
Jun 20, 2019 0.3000 0.3151 0.2901 0.3000 2,265,125 +0.01(+3.48%)
Jun 19, 2019 0.3072 0.3169 0.2820 0.2899 2,234,701 -0.02(-7.26%)
Jun 18, 2019 0.3000 0.3290 0.2900 0.3126 5,159,182 +0.02(+7.68%)
Jun 17, 2019 0.2900 0.2993 0.2610 0.2903 2,252,260 +0.01(+3.68%)
Jun 14, 2019 0.3134 0.3900 0.2550 0.2800 6,836,700 -0.04(-11.67%)
Jun 13, 2019 0.3400 0.3425 0.3100 0.3170 4,914,617 -0.00(-1.34%)
Jun 12, 2019 0.3400 0.3499 0.3200 0.3213 5,707,145 -0.03(-8.30%)
Jun 11, 2019 0.3800 0.3829 0.3314 0.3504 5,227,298 -0.02(-5.30%)
Jun 10, 2019 0.4000 0.4600 0.3600 0.3700 13,403,677 -0.01(-3.14%)
Jun 07, 2019 0.3442 0.3949 0.3250 0.3820 10,984,700 +0.05(+15.76%)
Jun 06, 2019 0.3400 0.3400 0.3000 0.3300 6,723,740 -0.00(-0.63%)
Jun 05, 2019 0.3752 0.4083 0.3300 0.3321 9,767,755 -0.01(-2.61%)
Jun 04, 2019 0.3333 0.3700 0.3223 0.3410 4,995,485 +0.02(+6.56%)
Jun 03, 2019 0.3200 0.3800 0.3100 0.3200 20,812,772 +0.01(+1.59%)
May 31, 2019 0.3317 0.3360 0.3010 0.3150 4,792,600 -0.02(-4.60%)
May 30, 2019 0.3400 0.3900 0.3251 0.3302 5,682,180 +0.01(+3.09%)
May 29, 2019 0.3600 0.3670 0.3000 0.3203 8,194,406 -0.06(-16.85%)
May 28, 2019 0.4672 0.4700 0.3753 0.3852 3,711,970 -0.03(-6.35%)
May 24, 2019 0.4992 0.5482 0.3912 0.4113 3,846,900 +0.00(+0.32%)
May 23, 2019 0.5600 0.5800 0.4100 0.4100 3,973,265 -0.15(-26.22%)
May 22, 2019 0.7400 0.7496 0.5556 0.5557 2,811,769 -0.17(-23.39%)
May 21, 2019 0.6900 0.7946 0.6696 0.7254 2,937,299 +0.08(+12.80%)
May 20, 2019 0.8300 0.8300 0.6200 0.6431 4,087,220 -0.15(-18.62%)
May 17, 2019 0.9500 0.9859 0.7700 0.7902 2,099,200 -0.15(-15.69%)
May 16, 2019 1.060 1.070 0.9200 0.9372 1,699,887 -0.08(-8.12%)
May 15, 2019 1.110 1.110 1.010 1.020 1,307,058 -0.05(-4.67%)
May 14, 2019 1.140 1.240 1.060 1.070 1,543,119 -0.02(-1.83%)
May 13, 2019 1.240 1.250 1.070 1.090 1,429,412 -0.16(-12.80%)
May 10, 2019 1.370 1.393 1.240 1.250 1,300,200 -0.10(-7.41%)
May 09, 2019 1.470 1.470 1.320 1.350 1,537,819 -0.12(-8.16%)
May 08, 2019 1.560 1.600 1.460 1.470 689,274 -0.06(-3.92%)
May 07, 2019 1.620 1.642 1.470 1.530 1,079,322 -0.06(-3.77%)
May 06, 2019 1.570 1.610 1.460 1.590 843,072 -0.01(-0.63%)
May 03, 2019 1.650 1.700 1.530 1.600 1,046,900 +0.07(+4.58%)
May 02, 2019 1.790 1.820 1.510 1.530 1,622,749 -0.23(-13.07%)
May 01, 2019 1.750 1.760 1.550 1.760 1,216,703 +0.02(+1.15%)
Apr 30, 2019 1.950 1.950 1.720 1.740 1,115,879 -0.17(-8.90%)
Apr 29, 2019 1.920 1.960 1.890 1.910 450,757 -0.02(-1.04%)
Apr 26, 2019 1.990 2.010 1.850 1.930 560,800 -0.08(-3.98%)
Apr 25, 2019 2.070 2.100 2.000 2.010 289,390 -0.06(-2.90%)
Apr 24, 2019 2.290 2.290 2.030 2.070 897,521 -0.20(-8.81%)
Apr 23, 2019 2.190 2.300 2.140 2.270 1,509,017 +0.09(+4.13%)
Apr 22, 2019 2.100 2.190 2.030 2.180 529,717 +0.13(+6.34%)
Apr 18, 2019 2.060 2.130 1.970 2.050 687,400 -0.01(-0.49%)
Apr 17, 2019 2.000 2.080 1.980 2.060 389,863 +0.07(+3.52%)
Apr 16, 2019 1.940 2.000 1.880 1.990 206,505 +0.09(+4.74%)
Apr 15, 2019 1.940 1.950 1.840 1.900 245,927 -0.02(-1.04%)
Apr 12, 2019 1.990 2.030 1.890 1.920 526,500 +0.00(+0.00%)
Apr 11, 2019 1.960 1.990 1.909 1.920 222,324 -0.03(-1.54%)
Apr 10, 2019 1.960 2.030 1.900 1.950 411,266 +0.03(+1.56%)
Apr 09, 2019 2.110 2.120 1.910 1.920 582,046 -0.20(-9.43%)
Apr 08, 2019 2.120 2.181 2.110 2.120 438,042 +0.02(+0.95%)
Apr 05, 2019 2.030 2.140 1.990 2.100 416,100 +0.12(+6.06%)
Apr 04, 2019 1.970 2.020 1.840 1.980 267,616 +0.02(+1.02%)
Apr 03, 2019 1.850 2.040 1.850 1.960 856,478 +0.12(+6.52%)
Apr 02, 2019 1.830 1.850 1.760 1.840 237,396 +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.