Precision Drilling Corp (NY: PDS )

48.76 USD +0.86 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.180 4.270 4.125 4.200 2,137,799 -0.02(-0.47%)
Mar 30, 2016 4.260 4.450 4.190 4.220 1,670,261 +0.05(+1.20%)
Mar 29, 2016 4.070 4.240 4.000 4.170 1,916,437 +0.01(+0.24%)
Mar 28, 2016 4.160 4.240 4.029 4.160 1,344,360 +0.00(+0.00%)
Mar 24, 2016 4.060 4.160 4.160 4.160 2,097,100 -0.02(-0.48%)
Mar 23, 2016 4.310 4.390 4.140 4.180 2,155,519 -0.19(-4.35%)
Mar 22, 2016 4.350 4.450 4.300 4.370 1,490,983 -0.08(-1.80%)
Mar 21, 2016 4.400 4.580 4.360 4.450 1,661,249 -0.06(-1.33%)
Mar 18, 2016 4.900 4.920 4.460 4.510 2,687,141 -0.32(-6.63%)
Mar 17, 2016 4.630 4.890 4.595 4.830 2,545,814 +0.28(+6.15%)
Mar 16, 2016 4.370 4.550 4.320 4.550 1,656,808 +0.25(+5.81%)
Mar 15, 2016 4.510 4.510 4.160 4.300 2,848,882 -0.32(-6.93%)
Mar 14, 2016 4.580 4.660 4.400 4.620 2,939,198 -0.07(-1.49%)
Mar 11, 2016 4.480 4.850 4.390 4.690 5,394,752 +0.37(+8.56%)
Mar 10, 2016 4.290 4.495 4.190 4.320 3,414,914 -0.02(-0.46%)
Mar 09, 2016 4.390 4.480 4.200 4.340 2,405,647 -0.01(-0.23%)
Mar 08, 2016 4.670 4.695 4.250 4.350 3,700,617 -0.42(-8.81%)
Mar 07, 2016 4.630 4.990 4.620 4.770 7,868,522 +0.10(+2.14%)
Mar 04, 2016 4.130 4.750 4.055 4.670 12,235,869 +0.57(+13.90%)
Mar 03, 2016 3.600 4.150 3.600 4.100 6,235,481 +0.46(+12.64%)
Mar 02, 2016 3.380 3.660 3.310 3.640 4,222,371 +0.23(+6.74%)
Mar 01, 2016 3.250 3.445 3.160 3.410 6,009,256 +0.20(+6.23%)
Feb 29, 2016 3.260 3.360 3.145 3.210 2,736,425 -0.03(-0.93%)
Feb 26, 2016 3.210 3.305 3.190 3.240 3,009,670 +0.16(+5.19%)
Feb 25, 2016 3.120 3.160 2.990 3.080 2,964,045 -0.06(-1.91%)
Feb 24, 2016 2.980 3.170 2.910 3.140 1,825,888 +0.06(+1.95%)
Feb 23, 2016 3.210 3.270 3.033 3.080 2,790,109 -0.18(-5.52%)
Feb 22, 2016 3.280 3.410 3.250 3.260 2,551,158 +0.11(+3.49%)
Feb 19, 2016 3.100 3.180 3.000 3.150 2,869,636 -0.04(-1.25%)
Feb 18, 2016 3.440 3.440 3.160 3.190 3,877,230 -0.16(-4.78%)
Feb 17, 2016 3.070 3.450 3.070 3.350 4,173,874 +0.31(+10.20%)
Feb 16, 2016 2.900 3.070 2.860 3.040 2,844,107 +0.18(+6.29%)
Feb 12, 2016 2.790 2.860 2.860 2.860 2,413,300 +0.18(+6.72%)
Feb 11, 2016 2.710 2.930 2.450 2.680 3,865,917 -0.05(-1.83%)
Feb 10, 2016 2.850 2.990 2.730 2.730 4,127,007 -0.15(-5.21%)
Feb 09, 2016 2.970 3.020 2.830 2.880 3,876,148 -0.20(-6.49%)
Feb 08, 2016 3.210 3.210 3.020 3.080 2,227,226 -0.21(-6.38%)
Feb 05, 2016 3.230 3.300 3.130 3.290 4,244,099 +0.01(+0.30%)
Feb 04, 2016 3.170 3.350 3.090 3.280 3,045,677 +0.13(+4.13%)
Feb 03, 2016 3.020 3.150 2.830 3.150 1,832,348 +0.20(+6.78%)
Feb 02, 2016 2.940 2.990 2.870 2.950 1,133,747 -0.16(-5.14%)
Feb 01, 2016 3.280 3.280 3.030 3.110 3,116,907 -0.29(-8.53%)
Jan 29, 2016 3.420 3.495 3.270 3.400 2,155,264 -0.02(-0.58%)
Jan 28, 2016 3.460 3.500 3.220 3.420 2,548,955 +0.18(+5.56%)
Jan 27, 2016 2.980 3.365 2.970 3.240 4,143,848 +0.24(+8.00%)
Jan 26, 2016 2.940 3.100 2.890 3.000 2,582,994 +0.14(+4.90%)
Jan 25, 2016 3.020 3.160 2.860 2.860 3,076,188 -0.27(-8.63%)
Jan 22, 2016 3.110 3.240 3.060 3.130 7,164,931 +0.18(+6.10%)
Jan 21, 2016 2.700 2.995 2.700 2.950 3,576,732 +0.22(+8.06%)
Jan 20, 2016 2.590 2.780 2.430 2.730 4,186,332 +0.02(+0.74%)
Jan 19, 2016 2.930 2.950 2.690 2.710 3,431,480 -0.21(-7.19%)
Jan 15, 2016 2.910 2.920 2.920 2.920 2,152,600 -0.18(-5.81%)
Jan 14, 2016 3.000 3.120 2.835 3.100 3,444,584 +0.13(+4.38%)
Jan 13, 2016 3.180 3.280 2.960 2.970 4,015,790 -0.11(-3.57%)
Jan 12, 2016 3.240 3.280 2.950 3.080 4,022,641 -0.09(-2.84%)
Jan 11, 2016 3.280 3.300 3.085 3.170 4,247,077 -0.11(-3.35%)
Jan 08, 2016 3.420 3.470 3.250 3.280 2,917,066 -0.11(-3.24%)
Jan 07, 2016 3.540 3.580 3.380 3.390 3,340,207 -0.21(-5.83%)
Jan 06, 2016 3.730 3.820 3.600 3.600 2,396,289 -0.28(-7.22%)
Jan 05, 2016 3.930 3.960 3.830 3.880 2,321,393 -0.07(-1.77%)
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.