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 (%)
May 31, 2018 5.600 5.950 5.450 5.500 1,216,679 -0.15(-2.65%)
May 30, 2018 5.400 5.700 5.350 5.650 1,269,454 +0.35(+6.60%)
May 29, 2018 4.900 5.350 4.850 5.300 1,103,077 +0.25(+4.95%)
May 25, 2018 5.050 5.050 5.050 0 -0.65(-11.40%)
May 24, 2018 5.850 5.950 5.650 5.700 645,258 -0.30(-5.00%)
May 23, 2018 5.700 6.100 5.550 6.000 1,095,482 +0.35(+6.19%)
May 22, 2018 6.050 6.350 5.450 5.650 1,575,802 -0.55(-8.87%)
May 21, 2018 5.900 6.250 5.853 6.200 1,429,226 +0.35(+5.98%)
May 18, 2018 6.000 6.150 5.750 5.850 1,110,698 -0.10(-1.68%)
May 17, 2018 5.700 6.000 5.650 5.950 1,283,480 +0.30(+5.31%)
May 16, 2018 5.400 5.700 5.400 5.650 1,209,035 +0.30(+5.61%)
May 15, 2018 5.150 5.400 5.050 5.350 660,316 +0.25(+4.90%)
May 14, 2018 5.050 5.350 5.050 5.100 990,004 +0.05(+0.99%)
May 11, 2018 5.000 5.150 4.850 5.050 685,918 +0.05(+1.00%)
May 10, 2018 4.950 5.000 4.750 5.000 745,635 +0.10(+2.04%)
May 09, 2018 4.750 4.950 4.700 4.900 991,113 +0.30(+6.52%)
May 08, 2018 4.650 4.700 4.150 4.600 1,028,955 +0.00(+0.00%)
May 07, 2018 4.600 4.850 4.550 4.600 1,440,596 +0.10(+2.22%)
May 04, 2018 4.150 4.650 4.150 4.500 1,655,324 +0.35(+8.43%)
May 03, 2018 3.850 4.200 3.850 4.150 984,554 +0.30(+7.79%)
May 02, 2018 3.490 3.900 3.490 3.850 1,105,401 +0.40(+11.59%)
May 01, 2018 3.400 3.550 3.400 3.450 377,041 +0.00(+0.00%)
Apr 30, 2018 3.450 3.575 3.411 3.450 194,347 -0.05(-1.43%)
Apr 27, 2018 3.500 3.650 3.488 3.500 319,349 -0.05(-1.41%)
Apr 26, 2018 3.350 3.600 3.350 3.550 463,754 +0.20(+5.97%)
Apr 25, 2018 3.250 3.350 3.150 3.350 452,192 +0.10(+3.08%)
Apr 24, 2018 3.350 3.450 3.100 3.250 632,325 -0.10(-2.99%)
Apr 23, 2018 3.200 3.400 3.150 3.350 318,754 +0.15(+4.69%)
Apr 20, 2018 3.350 3.350 3.060 3.200 403,347 -0.10(-3.03%)
Apr 19, 2018 3.250 3.350 3.150 3.300 332,621 +0.10(+3.12%)
Apr 18, 2018 3.250 3.300 3.150 3.200 448,761 +0.00(+0.00%)
Apr 17, 2018 3.000 3.300 2.955 3.200 761,975 +0.20(+6.67%)
Apr 16, 2018 2.950 3.000 2.850 3.000 267,005 +0.05(+1.69%)
Apr 13, 2018 2.950 3.000 2.900 2.950 223,463 +0.00(+0.00%)
Apr 12, 2018 2.850 2.950 2.800 2.950 412,500 +0.10(+3.51%)
Apr 11, 2018 2.700 2.850 2.700 2.850 369,742 +0.15(+5.56%)
Apr 10, 2018 2.600 2.800 2.600 2.700 864,350 +0.15(+5.88%)
Apr 09, 2018 2.600 2.650 2.500 2.550 406,653 -0.05(-1.92%)
Apr 06, 2018 2.650 2.725 2.550 2.600 269,092 -0.10(-3.70%)
Apr 05, 2018 2.600 2.800 2.500 2.700 663,871 +0.15(+5.88%)
Apr 04, 2018 2.500 2.600 2.450 2.550 199,572 +0.00(+0.00%)
Apr 03, 2018 2.550 2.600 2.450 2.550 554,090 +0.05(+2.00%)
Apr 02, 2018 2.700 2.725 2.500 2.500 465,386 -0.20(-7.41%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.20(+8.00%)
Mar 28, 2018 2.600 2.650 2.400 2.500 807,940 -0.20(-7.41%)
Mar 27, 2018 2.750 2.800 2.650 2.700 502,986 -0.05(-1.82%)
Mar 26, 2018 3.100 3.100 2.700 2.750 1,354,227 -0.30(-9.84%)
Mar 23, 2018 3.150 2.969 3.050 691,912 +0.10(+3.39%)
Mar 22, 2018 3.200 3.250 2.950 2.950 316,418 -0.30(-9.23%)
Mar 21, 2018 3.000 3.300 3.000 3.250 794,340 +0.25(+8.33%)
Mar 20, 2018 3.100 3.100 2.950 3.000 326,641 -0.10(-3.23%)
Mar 19, 2018 3.150 3.150 2.900 3.100 458,278 -0.05(-1.59%)
Mar 16, 2018 2.950 3.175 2.950 3.150 1,015,371 +0.20(+6.78%)
Mar 15, 2018 3.100 3.100 2.900 2.950 234,728 -0.10(-3.28%)
Mar 14, 2018 3.150 3.200 3.050 3.050 189,456 -0.10(-3.17%)
Mar 13, 2018 3.150 3.200 2.950 3.150 356,151 +0.00(+0.00%)
Mar 12, 2018 3.100 3.150 3.050 3.150 366,029 +0.05(+1.61%)
Mar 09, 2018 2.950 3.150 2.900 3.100 624,768 +0.20(+6.90%)
Mar 08, 2018 2.950 2.950 2.825 2.900 219,940 -0.05(-1.69%)
Mar 07, 2018 2.950 2.800 2.950 331,289 +0.10(+3.51%)
Mar 06, 2018 3.050 3.100 2.850 2.850 300,225 -0.15(-5.00%)
Mar 05, 2018 2.750 3.050 2.750 3.000 536,492 +0.20(+7.14%)
Mar 02, 2018 2.750 2.850 2.650 2.800 464,934 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.