Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2014 12.93 13.10 12.80 12.95 1,245,131 +0.13(+1.01%)
Mar 28, 2014 12.61 12.90 12.55 12.82 980,144 +0.28(+2.23%)
Mar 27, 2014 12.53 12.94 12.50 12.54 878,149 +0.06(+0.48%)
Mar 26, 2014 12.70 12.76 12.47 12.48 590,788 -0.16(-1.27%)
Mar 25, 2014 12.82 12.89 12.55 12.64 499,316 -0.09(-0.71%)
Mar 24, 2014 12.94 13.00 12.51 12.73 643,781 -0.16(-1.24%)
Mar 21, 2014 12.84 13.04 12.67 12.89 905,625 +0.10(+0.78%)
Mar 20, 2014 12.39 12.87 12.39 12.79 465,201 +0.33(+2.65%)
Mar 19, 2014 12.38 12.51 12.29 12.46 693,967 +0.12(+0.97%)
Mar 18, 2014 11.96 12.45 11.94 12.34 583,584 +0.43(+3.61%)
Mar 17, 2014 11.72 12.03 11.70 11.91 655,648 +0.32(+2.76%)
Mar 14, 2014 11.38 11.63 11.35 11.59 421,913 +0.21(+1.85%)
Mar 13, 2014 11.56 11.58 11.22 11.38 726,608 -0.13(-1.13%)
Mar 12, 2014 11.32 11.66 11.30 11.51 754,917 +0.10(+0.88%)
Mar 11, 2014 11.99 12.07 11.32 11.41 1,017,592 -0.52(-4.36%)
Mar 10, 2014 12.06 12.11 11.82 11.93 550,001 -0.12(-1.00%)
Mar 07, 2014 12.07 12.12 11.95 12.05 638,120 +0.06(+0.50%)
Mar 06, 2014 11.85 12.02 11.69 11.99 736,004 +0.23(+1.96%)
Mar 05, 2014 11.87 11.97 11.57 11.76 961,571 +0.06(+0.51%)
Mar 04, 2014 11.71 11.86 11.60 11.70 1,634,361 +0.18(+1.56%)
Mar 03, 2014 11.40 11.64 11.32 11.52 1,051,649 +0.12(+1.05%)
Feb 28, 2014 11.25 11.54 11.12 11.40 656,258 +0.18(+1.60%)
Feb 27, 2014 10.72 11.23 10.65 11.22 611,953 +0.51(+4.76%)
Feb 26, 2014 10.68 10.75 10.50 10.71 575,358 +0.05(+0.47%)
Feb 25, 2014 10.43 10.71 10.26 10.66 879,896 +0.21(+2.01%)
Feb 24, 2014 10.40 10.50 10.23 10.45 1,027,000 +0.19(+1.85%)
Feb 21, 2014 10.10 10.39 10.05 10.26 1,105,514 +0.21(+2.09%)
Feb 20, 2014 10.01 10.15 9.980 10.05 766,947 +0.06(+0.60%)
Feb 19, 2014 10.00 10.26 9.940 9.990 986,938 -0.01(-0.10%)
Feb 18, 2014 9.650 10.01 9.590 10.00 964,900 +0.37(+3.84%)
Feb 14, 2014 9.760 9.630 9.630 9.630 696,500 -0.08(-0.82%)
Feb 13, 2014 9.100 9.850 8.910 9.710 1,511,543 +0.61(+6.70%)
Feb 12, 2014 8.970 9.320 8.970 9.100 970,145 +0.38(+4.36%)
Feb 11, 2014 8.450 8.840 8.400 8.720 425,240 +0.27(+3.20%)
Feb 10, 2014 8.500 8.520 8.312 8.450 290,755 -0.05(-0.59%)
Feb 07, 2014 8.650 8.720 8.480 8.500 425,471 -0.14(-1.62%)
Feb 06, 2014 8.130 8.850 8.130 8.640 569,359 +0.52(+6.40%)
Feb 05, 2014 8.110 8.170 7.900 8.120 344,134 +0.00(+0.00%)
Feb 04, 2014 8.140 8.250 8.103 8.120 276,957 +0.03(+0.37%)
Feb 03, 2014 8.350 8.350 8.010 8.090 411,897 -0.29(-3.46%)
Jan 31, 2014 8.250 8.420 8.220 8.380 361,052 -0.06(-0.71%)
Jan 30, 2014 8.520 8.630 8.430 8.440 429,940 -0.03(-0.35%)
Jan 29, 2014 8.050 8.500 7.910 8.470 731,686 +0.30(+3.67%)
Jan 28, 2014 8.100 8.200 7.970 8.170 490,212 +0.11(+1.36%)
Jan 27, 2014 8.210 8.210 7.930 8.060 471,487 -0.15(-1.83%)
Jan 24, 2014 8.370 8.390 8.120 8.210 352,744 -0.23(-2.73%)
Jan 23, 2014 8.550 8.550 8.320 8.440 373,851 -0.14(-1.63%)
Jan 22, 2014 8.590 8.710 8.500 8.580 345,119 +0.02(+0.23%)
Jan 21, 2014 8.450 8.570 8.362 8.560 341,620 +0.16(+1.90%)
Jan 17, 2014 8.450 8.400 8.400 8.400 240,700 -0.07(-0.83%)
Jan 16, 2014 8.410 8.520 8.260 8.470 237,871 +0.02(+0.24%)
Jan 15, 2014 8.290 8.540 8.290 8.450 361,209 +0.14(+1.68%)
Jan 14, 2014 8.100 8.500 8.050 8.310 495,602 +0.21(+2.59%)
Jan 13, 2014 8.550 8.590 7.990 8.100 514,478 -0.50(-5.81%)
Jan 10, 2014 8.110 8.600 8.030 8.600 807,866 +0.47(+5.78%)
Jan 09, 2014 7.910 8.280 7.890 8.130 615,361 +0.40(+5.17%)
Jan 08, 2014 7.730 7.870 7.510 7.730 574,541 +0.00(+0.00%)
Jan 07, 2014 7.740 7.820 7.700 7.730 393,605 +0.01(+0.13%)
Jan 06, 2014 7.820 7.890 7.675 7.720 481,249 -0.04(-0.52%)
Jan 03, 2014 7.890 8.010 7.760 7.760 397,914 -0.12(-1.52%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.