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 (%)
May 31, 2017 2.350 2.450 2.200 2.450 2,220,527 +0.10(+4.26%)
May 30, 2017 2.600 2.640 2.350 2.350 1,013,736 -0.25(-9.62%)
May 26, 2017 2.600 2.750 2.550 2.600 1,084,815 +0.00(+0.00%)
May 25, 2017 2.750 2.800 2.550 2.600 1,665,941 -0.20(-7.14%)
May 24, 2017 2.800 2.900 2.750 2.800 519,675 +0.00(+0.00%)
May 23, 2017 2.850 2.900 2.750 2.800 623,172 -0.10(-3.45%)
May 22, 2017 2.950 3.000 2.800 2.900 785,743 +0.00(+0.00%)
May 19, 2017 2.750 2.900 2.700 2.900 626,727 +0.15(+5.45%)
May 18, 2017 2.700 2.850 2.650 2.750 1,016,160 +0.00(+0.00%)
May 17, 2017 2.850 2.900 2.725 2.750 1,401,665 -0.10(-3.51%)
May 16, 2017 3.050 3.100 2.800 2.850 1,327,610 -0.20(-6.56%)
May 15, 2017 2.950 3.100 2.950 3.050 1,449,394 +0.20(+7.02%)
May 12, 2017 2.950 3.000 2.850 2.850 511,554 -0.10(-3.39%)
May 11, 2017 3.200 3.200 2.900 2.950 1,547,388 -0.15(-4.84%)
May 10, 2017 3.100 3.200 3.100 3.100 1,384,957 +0.00(+0.00%)
May 09, 2017 3.100 3.150 2.750 3.100 2,592,991 +0.00(+0.00%)
May 08, 2017 3.000 3.150 2.925 3.100 1,115,209 +0.10(+3.33%)
May 05, 2017 2.800 3.050 2.700 3.000 2,208,451 +0.20(+7.14%)
May 04, 2017 2.850 2.950 2.750 2.800 2,143,290 -0.10(-3.45%)
May 03, 2017 2.800 3.000 2.750 2.900 1,471,480 +0.10(+3.57%)
May 02, 2017 3.000 3.250 2.750 2.800 1,884,197 -0.20(-6.67%)
May 01, 2017 3.050 3.150 2.800 3.000 2,284,180 -0.05(-1.64%)
Apr 28, 2017 3.250 3.300 3.000 3.050 1,150,815 -0.15(-4.69%)
Apr 27, 2017 3.500 3.500 3.150 3.200 1,392,202 -0.35(-9.86%)
Apr 26, 2017 3.500 3.650 3.450 3.550 1,038,598 +0.05(+1.43%)
Apr 25, 2017 3.500 3.550 3.450 3.500 694,917 +0.00(+0.00%)
Apr 24, 2017 3.500 3.600 3.450 3.500 586,428 +0.00(+0.00%)
Apr 21, 2017 3.500 3.575 3.400 3.500 1,002,752 +0.00(+0.00%)
Apr 20, 2017 3.650 3.650 3.500 3.500 846,398 -0.05(-1.41%)
Apr 19, 2017 3.850 3.850 3.550 3.550 1,792,120 -0.30(-7.79%)
Apr 18, 2017 3.950 4.050 3.750 3.850 736,262 -0.10(-2.53%)
Apr 17, 2017 3.950 4.050 3.800 3.950 674,801 +0.00(+0.00%)
Apr 13, 2017 4.250 4.300 3.900 3.950 855,196 -0.30(-7.06%)
Apr 12, 2017 4.400 4.500 4.250 4.250 724,959 -0.15(-3.41%)
Apr 11, 2017 4.250 4.400 4.200 4.400 1,110,227 +0.20(+4.76%)
Apr 10, 2017 3.950 4.500 3.950 4.200 1,464,120 +0.25(+6.33%)
Apr 07, 2017 4.100 4.225 3.850 3.950 1,055,158 -0.10(-2.47%)
Apr 06, 2017 4.100 4.150 4.000 4.050 938,193 +0.00(+0.00%)
Apr 05, 2017 4.000 4.350 3.950 4.050 2,080,496 +0.15(+3.85%)
Apr 04, 2017 3.850 3.950 3.800 3.900 1,111,066 +0.05(+1.30%)
Apr 03, 2017 4.000 4.000 3.700 3.850 1,523,518 -0.15(-3.75%)
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%)
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.