Precision Drilling Corp (NY: PDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.85	39.53	38.54	38.99	409,203	-0.14(-0.35%)
May 30, 2013	37.81	39.44	37.45	39.13	193,269	+1.18(+3.11%)
May 29, 2013	37.54	38.04	37.22	37.95	51,513	+0.14(+0.36%)
May 28, 2013	38.22	38.95	37.68	37.81	139,973	+0.18(+0.48%)
May 24, 2013	37.90	38.13	37.36	37.63	170,495	-0.73(-1.89%)
May 23, 2013	37.54	38.45	37.22	38.36	187,477	-0.18(-0.47%)
May 22, 2013	39.13	39.58	38.54	38.54	361,244	-0.82(-2.07%)
May 21, 2013	38.17	39.53	37.90	39.35	238,631	+0.86(+2.24%)
May 20, 2013	37.68	38.95	37.59	38.49	125,610	+0.63(+1.68%)
May 17, 2013	37.45	38.17	37.13	37.86	228,235	+0.45(+1.21%)
May 16, 2013	36.18	37.40	36.13	37.40	170,140	+1.18(+3.25%)
May 15, 2013	35.91	36.41	35.77	36.23	132,402	-0.36(-0.99%)
May 13, 2013	37.31	37.31	36.45	36.59	73,480	-0.77(-2.06%)
May 10, 2013	36.36	37.45	36.09	37.36	197,123	+0.32(+0.86%)
May 09, 2013	36.27	37.31	36.04	37.04	125,958	+0.86(+2.38%)
May 08, 2013	36.59	36.81	36.00	36.18	291,995	-0.36(-0.99%)
May 07, 2013	37.18	37.22	36.23	36.54	244,075	-0.36(-0.98%)
May 06, 2013	36.91	37.40	36.68	36.91	110,844	+0.05(+0.12%)
May 03, 2013	36.68	37.09	36.18	36.86	122,610	+0.68(+1.88%)
May 02, 2013	35.41	36.50	35.16	36.18	130,558	+0.82(+2.31%)
May 01, 2013	36.41	36.41	35.05	35.36	301,173	-1.36(-3.70%)
Apr 30, 2013	36.68	36.95	36.36	36.72	116,180	+0.14(+0.37%)
Apr 29, 2013	35.82	36.91	35.82	36.59	155,813	+1.18(+3.33%)
Apr 26, 2013	36.13	36.09	35.36	35.41	147,926	-0.68(-1.88%)
Apr 25, 2013	35.82	36.54	34.82	36.09	376,311	+0.63(+1.79%)
Apr 24, 2013	35.18	36.32	35.09	35.45	191,299	+0.36(+1.03%)
Apr 23, 2013	35.45	35.45	34.43	35.09	224,742	-0.18(-0.51%)
Apr 22, 2013	34.23	35.41	33.91	35.27	155,695	+1.27(+3.73%)
Apr 19, 2013	34.77	34.82	33.32	34.00	246,872	-0.54(-1.57%)
Apr 18, 2013	34.00	35.00	33.05	34.55	445,549	+0.68(+2.01%)
Apr 17, 2013	35.55	35.59	33.64	33.87	565,277	-2.36(-6.51%)
Apr 16, 2013	36.59	36.95	35.82	36.23	221,941	+0.09(+0.25%)
Apr 15, 2013	37.68	37.90	36.09	36.13	598,135	-2.27(-5.90%)
Apr 12, 2013	38.99	38.99	37.90	38.40	270,220	-1.00(-2.53%)
Apr 11, 2013	39.67	39.85	38.76	39.40	280,694	-0.05(-0.12%)
Apr 10, 2013	38.72	39.44	38.67	39.44	223,626	+0.68(+1.75%)
Apr 09, 2013	38.08	39.13	37.72	38.76	341,090	+0.77(+2.03%)
Apr 08, 2013	38.22	38.72	37.72	37.99	351,235	-0.18(-0.47%)
Apr 05, 2013	38.45	38.58	37.65	38.17	737,178	-1.04(-2.66%)
Apr 04, 2013	39.67	39.85	38.67	39.22	801,643	-0.59(-1.48%)
Apr 03, 2013	40.71	40.99	39.72	39.81	844,452	-1.00(-2.44%)
Apr 02, 2013	41.44	41.94	40.62	40.80	406,127	-0.54(-1.32%)
Apr 01, 2013	41.58	41.85	40.99	41.35	307,524	-0.50(-1.19%)
Mar 28, 2013	41.58	42.07	41.39	41.85	209,815	+0.27(+0.65%)
Mar 27, 2013	40.58	41.58	40.49	41.58	234,592	+0.63(+1.55%)
Mar 26, 2013	39.90	41.33	39.90	40.94	304,315	+1.04(+2.61%)
Mar 25, 2013	39.53	40.35	39.31	39.90	369,978	+0.68(+1.73%)
Mar 22, 2013	39.26	39.81	39.08	39.22	311,418	+0.00(+0.00%)
Mar 21, 2013	39.08	39.38	38.85	39.22	459,948	-0.09(-0.23%)
Mar 20, 2013	39.67	40.12	38.54	39.31	698,530	-0.05(-0.12%)
Mar 19, 2013	40.67	41.30	39.17	39.35	343,397	-1.81(-4.41%)
Mar 18, 2013	40.17	41.46	40.12	41.17	324,638	-0.05(-0.11%)
Mar 15, 2013	39.22	41.21	39.17	41.21	458,742	+2.13(+5.45%)
Mar 14, 2013	38.36	39.10	37.99	39.08	251,625	+0.95(+2.50%)
Mar 13, 2013	38.27	38.27	37.40	38.13	133,870	-0.09(-0.24%)
Mar 12, 2013	37.99	38.56	37.90	38.22	322,410	+0.23(+0.60%)
Mar 11, 2013	37.72	38.54	37.31	37.99	213,895	+0.32(+0.84%)
Mar 08, 2013	38.76	38.85	37.68	37.68	119,234	-0.36(-0.95%)
Mar 07, 2013	37.00	38.40	37.00	38.04	157,485	+1.09(+2.94%)
Mar 06, 2013	36.59	37.13	36.41	36.95	159,425	+0.45(+1.24%)
Mar 05, 2013	36.23	37.13	35.82	36.50	204,991	+0.41(+1.13%)
Mar 04, 2013	36.81	36.91	35.41	36.09	238,945	-1.00(-2.69%)
Mar 01, 2013	37.54	37.63	36.70	37.09	204,913	-0.73(-1.92%)
Feb 28, 2013	37.40	38.31	37.40	37.81	201,915	+0.23(+0.60%)
Feb 27, 2013	37.04	38.08	36.91	37.59	235,987	+0.36(+0.97%)
Feb 26, 2013	38.17	38.17	36.36	37.22	333,242	-1.22(-3.18%)
Feb 22, 2013	38.31	38.63	37.68	38.45	158,574	+0.32(+0.83%)
Feb 21, 2013	38.22	38.49	37.31	38.13	270,068	-0.59(-1.52%)
Feb 20, 2013	40.58	40.99	38.49	38.72	310,013	-2.04(-5.01%)
Feb 19, 2013	41.21	41.58	40.53	40.76	243,333	-0.50(-1.21%)
Feb 15, 2013	41.67	42.30	40.99	41.26	345,210	-0.23(-0.55%)
Feb 14, 2013	40.35	42.05	40.12	41.48	473,687	+0.73(+1.78%)
Feb 13, 2013	40.03	40.80	39.85	40.76	240,208	+0.82(+2.04%)
Feb 12, 2013	39.99	40.85	39.76	39.94	363,160	-0.14(-0.34%)
Feb 11, 2013	40.99	40.99	39.85	40.08	223,640	-1.18(-2.86%)
Feb 08, 2013	41.67	41.89	40.85	41.26	204,845	-0.36(-0.87%)
Feb 07, 2013	41.21	41.98	41.21	41.62	234,862	+0.41(+0.99%)
Feb 06, 2013	41.39	42.07	40.94	41.21	170,044	+0.09(+0.22%)
Feb 04, 2013	41.71	42.26	41.12	41.12	186,850	-1.13(-2.68%)
Feb 01, 2013	41.67	42.66	41.44	42.26	281,999	+0.77(+1.86%)
Jan 31, 2013	40.99	41.85	40.89	41.48	260,892	+0.45(+1.11%)
Jan 30, 2013	41.35	41.76	40.71	41.03	154,153	-0.18(-0.44%)
Jan 29, 2013	41.08	41.35	40.31	41.21	140,769	+0.32(+0.78%)
Jan 28, 2013	42.35	42.39	40.80	40.89	279,240	-1.31(-3.11%)
Jan 25, 2013	41.94	42.66	41.71	42.21	170,143	+0.45(+1.09%)
Jan 24, 2013	41.76	42.71	41.53	41.76	308,625	-0.09(-0.22%)
Jan 23, 2013	40.80	41.89	40.44	41.85	385,290	+0.86(+2.10%)
Jan 22, 2013	39.76	41.03	39.31	40.99	568,054	-0.14(-0.33%)
Jan 18, 2013	40.31	41.44	40.08	41.12	362,855	+0.77(+1.91%)
Jan 17, 2013	39.72	40.40	39.35	40.35	326,027	+0.82(+2.06%)
Jan 16, 2013	38.99	39.63	38.79	39.53	325,689	+0.18(+0.46%)
Jan 15, 2013	37.54	39.35	37.22	39.35	196,942	+1.68(+4.45%)
Jan 14, 2013	38.27	38.42	37.31	37.68	201,406	-0.68(-1.77%)
Jan 11, 2013	38.67	39.13	38.27	38.36	269,353	-0.23(-0.59%)
Jan 10, 2013	39.17	39.31	38.45	38.58	232,887	-0.14(-0.35%)
Jan 09, 2013	39.81	40.08	38.17	38.72	258,198	-1.13(-2.84%)
Jan 08, 2013	40.21	40.31	39.63	39.85	200,684	-0.14(-0.34%)
Jan 07, 2013	39.63	40.12	39.22	39.99	249,693	-0.59(-1.45%)
Jan 04, 2013	38.90	40.71	38.72	40.58	306,646	+1.54(+3.95%)
Jan 03, 2013	38.81	39.63	38.22	39.04	247,186	+0.14(+0.35%)
Jan 02, 2013	38.90	39.63	38.17	38.90	423,301	+1.36(+3.62%)
Dec 31, 2012	35.50	37.79	35.50	37.54	345,188	+1.68(+4.68%)
Dec 28, 2012	35.91	36.15	35.73	35.86	116,189	-0.45(-1.25%)
Dec 27, 2012	35.91	36.45	35.50	36.32	274,887	+0.73(+2.04%)
Dec 26, 2012	36.59	36.72	35.23	35.59	228,260	-0.86(-2.36%)
Dec 24, 2012	36.45	36.63	35.86	36.45	88,023	-0.18(-0.49%)
Dec 21, 2012	36.50	36.77	36.23	36.63	247,005	-0.91(-2.42%)
Dec 20, 2012	38.13	38.17	37.31	37.54	241,148	-0.63(-1.66%)
Dec 19, 2012	37.81	38.54	37.59	38.17	486,485	+0.59(+1.57%)
Dec 18, 2012	36.45	37.59	36.18	37.59	271,143	+0.77(+2.09%)
Dec 17, 2012	36.81	37.22	36.59	36.81	316,456	+0.09(+0.25%)
Dec 14, 2012	35.86	36.77	35.50	36.72	283,900	+0.77(+2.14%)
Dec 13, 2012	37.36	37.36	35.82	35.95	695,887	-1.22(-3.29%)
Dec 12, 2012	37.45	38.54	37.13	37.18	673,688	+0.18(+0.49%)
Dec 11, 2012	36.36	37.90	36.27	37.00	743,644	+1.45(+4.08%)
Dec 10, 2012	33.46	35.68	33.32	35.55	486,023	+2.18(+6.52%)
Dec 07, 2012	33.78	34.18	33.28	33.37	263,867	-0.27(-0.81%)
Dec 06, 2012	34.00	34.59	33.50	33.64	369,583	-0.68(-1.98%)
Dec 05, 2012	33.69	34.55	33.64	34.32	387,562	+0.59(+1.75%)
Dec 04, 2012	33.82	34.14	33.46	33.73	377,209	-0.54(-1.59%)
Nov 30, 2012	33.10	34.46	33.05	34.28	2,170,580	+1.36(+4.13%)
Nov 29, 2012	32.05	33.37	32.05	32.92	424,074	+1.04(+3.27%)
Nov 28, 2012	30.78	31.96	30.78	31.87	225,281	+0.27(+0.86%)
Nov 27, 2012	31.69	32.05	31.42	31.60	204,992	-0.18(-0.57%)
Nov 26, 2012	32.64	32.64	31.71	31.78	185,639	-1.09(-3.31%)
Nov 23, 2012	33.01	33.07	32.42	32.87	95,206	+0.09(+0.28%)
Nov 21, 2012	32.60	32.78	32.33	32.78	135,372	+0.18(+0.56%)
Nov 20, 2012	33.28	33.28	32.19	32.60	181,970	-0.86(-2.57%)
Nov 19, 2012	31.33	33.46	31.26	33.46	462,771	+2.77(+9.01%)
Nov 16, 2012	30.69	30.92	30.10	30.69	442,705	+0.00(+0.00%)
Nov 15, 2012	31.01	31.42	30.29	30.69	633,426	-0.59(-1.88%)
Nov 14, 2012	31.65	31.83	31.15	31.28	334,932	-0.32(-1.00%)
Nov 13, 2012	31.37	32.10	31.10	31.60	248,520	-0.14(-0.43%)
Nov 12, 2012	32.19	32.24	31.65	31.74	159,995	-0.18(-0.57%)
Nov 09, 2012	31.42	32.33	30.95	31.92	411,457	+0.68(+2.18%)
Nov 08, 2012	32.19	32.73	31.19	31.24	379,453	-0.91(-2.82%)
Nov 07, 2012	33.28	33.28	32.01	32.14	304,614	-1.54(-4.58%)
Nov 06, 2012	33.91	34.50	33.46	33.69	326,513	-0.63(-1.85%)
Nov 05, 2012	33.82	34.96	33.64	34.32	252,054	+0.41(+1.20%)
Nov 02, 2012	34.37	34.41	33.73	33.91	432,353	-0.45(-1.32%)
Nov 01, 2012	32.46	34.46	32.46	34.37	404,755	+1.72(+5.28%)
Oct 31, 2012	33.10	33.28	32.51	32.64	305,634	-0.36(-1.10%)
Oct 26, 2012	33.69	33.01	33.01	33.01	493,007	-1.22(-3.58%)
Oct 25, 2012	34.64	35.18	33.62	34.23	660,788	-0.05(-0.13%)
Oct 24, 2012	35.23	35.64	34.28	34.28	574,193	-0.95(-2.70%)
Oct 23, 2012	35.59	35.64	34.91	35.23	233,270	-1.72(-4.66%)
Oct 19, 2012	37.63	38.04	36.50	36.95	502,330	-0.82(-2.16%)
Oct 18, 2012	38.04	38.49	37.63	37.77	520,153	-0.59(-1.54%)
Oct 17, 2012	37.00	38.58	37.00	38.36	491,857	+1.54(+4.19%)
Oct 16, 2012	36.32	37.04	36.18	36.81	593,210	+0.54(+1.50%)
Oct 15, 2012	36.41	36.68	35.64	36.27	202,611	-0.36(-0.99%)
Oct 12, 2012	36.36	36.68	35.73	36.63	309,829	+0.27(+0.75%)
Oct 11, 2012	36.36	36.77	35.77	36.36	381,257	+0.45(+1.26%)
Oct 10, 2012	36.04	36.68	35.59	35.91	374,204	-0.45(-1.25%)
Oct 09, 2012	35.55	36.77	35.55	36.36	471,987	+0.95(+2.69%)
Oct 08, 2012	35.09	35.73	34.82	35.41	149,357	+0.00(+0.00%)
Oct 05, 2012	36.04	36.36	35.23	35.41	269,948	-0.77(-2.13%)
Oct 04, 2012	35.77	36.95	35.64	36.18	476,371	+0.86(+2.44%)
Oct 03, 2012	36.09	36.09	35.14	35.32	552,255	-0.91(-2.50%)
Oct 02, 2012	35.73	36.59	34.77	36.23	539,245	+0.73(+2.04%)
Oct 01, 2012	35.82	36.68	35.27	35.50	465,187	-0.05(-0.13%)
Sep 28, 2012	35.91	36.00	35.05	35.55	288,677	-0.59(-1.63%)
Sep 27, 2012	36.54	36.77	35.82	36.13	515,399	+0.09(+0.25%)
Sep 26, 2012	37.00	37.04	35.59	36.04	550,825	-1.27(-3.40%)
Sep 25, 2012	39.13	39.31	36.77	37.31	609,900	-1.54(-3.97%)
Sep 24, 2012	40.21	40.21	38.63	38.85	492,390	-1.90(-4.67%)
Sep 21, 2012	41.53	41.85	40.58	40.76	579,374	+0.14(+0.33%)
Sep 20, 2012	39.44	41.08	38.99	40.62	391,935	+0.59(+1.47%)
Sep 19, 2012	40.03	40.71	39.58	40.03	374,134	-0.27(-0.67%)
Sep 18, 2012	40.53	40.76	39.72	40.31	443,565	-0.63(-1.55%)
Sep 17, 2012	41.89	42.03	40.31	40.94	269,703	-1.18(-2.80%)
Sep 14, 2012	41.62	43.52	41.62	42.12	607,852	+1.13(+2.77%)
Sep 13, 2012	40.12	41.21	39.65	40.99	833,254	+1.63(+4.15%)
Sep 12, 2012	39.72	39.99	39.08	39.35	228,568	-0.05(-0.11%)
Sep 11, 2012	38.17	39.90	38.17	39.40	388,611	+1.36(+3.58%)
Sep 10, 2012	37.59	38.99	37.36	38.04	392,890	+0.32(+0.84%)
Sep 07, 2012	35.27	38.47	35.27	37.72	841,814	+2.27(+6.39%)
Sep 06, 2012	34.68	36.00	34.57	35.45	379,656	+1.27(+3.71%)
Sep 05, 2012	33.87	34.28	33.32	34.18	320,181	+0.45(+1.34%)
Sep 04, 2012	33.78	33.93	33.14	33.73	465,045	+0.00(+0.00%)
Aug 31, 2012	33.96	34.50	33.55	33.73	372,491	+0.18(+0.54%)
Aug 30, 2012	34.82	35.00	33.41	33.55	378,016	-1.54(-4.39%)
Aug 29, 2012	35.77	36.04	34.23	35.09	250,151	-0.68(-1.90%)
Aug 27, 2012	37.45	37.68	35.64	35.77	556,572	-1.63(-4.36%)
Aug 24, 2012	37.90	37.99	36.81	37.40	478,120	-0.63(-1.67%)
Aug 23, 2012	39.13	39.13	37.86	38.04	276,560	-1.18(-3.01%)
Aug 22, 2012	39.40	39.67	38.27	39.22	376,673	-0.36(-0.92%)
Aug 21, 2012	40.21	40.85	39.49	39.58	483,430	-0.36(-0.91%)
Aug 20, 2012	39.40	40.21	39.08	39.94	483,535	+0.41(+1.03%)
Aug 17, 2012	39.67	39.99	39.40	39.53	304,430	-0.27(-0.68%)
Aug 16, 2012	39.40	39.99	39.26	39.81	323,081	+0.63(+1.62%)
Aug 15, 2012	39.31	39.49	38.99	39.17	235,279	-0.18(-0.46%)
Aug 14, 2012	39.08	39.85	38.81	39.35	505,096	+0.63(+1.64%)
Aug 13, 2012	40.03	40.62	38.36	38.72	666,567	-1.63(-4.04%)
Aug 10, 2012	39.53	40.49	38.94	40.35	474,411	+0.41(+1.02%)
Aug 09, 2012	38.17	40.35	38.13	39.94	508,647	+1.63(+4.26%)
Aug 08, 2012	38.45	39.08	37.99	38.31	270,353	-0.36(-0.94%)
Aug 07, 2012	37.59	39.17	37.36	38.67	646,713	+0.82(+2.16%)
Aug 06, 2012	36.50	38.04	36.36	37.86	235,526	+1.31(+3.60%)
Aug 03, 2012	37.09	37.54	36.13	36.54	438,906	+0.41(+1.13%)
Aug 02, 2012	36.86	37.72	35.86	36.13	405,738	-1.59(-4.21%)
Aug 01, 2012	36.54	38.08	36.41	37.72	370,476	+1.50(+4.13%)
Jul 31, 2012	36.72	37.54	36.18	36.23	363,321	-0.54(-1.48%)
Jul 30, 2012	36.18	36.81	35.64	36.77	347,308	+0.68(+1.88%)
Jul 27, 2012	35.86	36.68	35.36	36.09	406,499	+0.32(+0.89%)
Jul 26, 2012	33.91	35.86	33.91	35.77	473,928	+2.54(+7.64%)
Jul 25, 2012	33.73	34.46	32.42	33.23	455,702	+0.05(+0.14%)
Jul 24, 2012	33.87	34.05	32.78	33.19	408,845	-0.59(-1.74%)
Jul 23, 2012	33.55	33.96	32.78	33.78	291,200	-0.27(-0.80%)
Jul 20, 2012	33.60	34.28	33.41	34.05	307,651	-0.09(-0.27%)
Jul 19, 2012	32.78	34.91	32.64	34.14	684,087	+1.81(+5.61%)
Jul 18, 2012	30.97	32.46	30.65	32.33	410,583	+1.22(+3.94%)
Jul 17, 2012	29.52	31.28	29.15	31.10	387,789	+1.86(+6.36%)
Jul 16, 2012	28.93	29.52	28.47	29.24	211,584	+0.27(+0.94%)
Jul 13, 2012	29.20	29.33	28.48	28.97	251,252	+0.05(+0.16%)
Jul 12, 2012	29.92	30.10	28.79	28.93	282,212	-1.54(-5.06%)
Jul 11, 2012	29.97	30.69	29.92	30.47	254,061	+0.59(+1.97%)
Jul 10, 2012	31.10	31.33	29.47	29.88	222,484	-1.04(-3.37%)
Jul 09, 2012	30.97	31.44	30.47	30.92	182,888	-0.05(-0.15%)
Jul 06, 2012	31.15	31.33	30.65	30.97	155,767	-0.86(-2.71%)
Jul 05, 2012	31.65	32.14	30.97	31.83	281,773	-0.14(-0.43%)
Jul 03, 2012	31.51	32.37	31.33	31.96	251,479	+0.95(+3.07%)
Jul 02, 2012	30.69	31.15	30.10	31.01	216,036	+0.09(+0.29%)
Jun 29, 2012	30.10	30.92	29.79	30.92	737,082	+2.45(+8.60%)
Jun 28, 2012	28.06	28.65	27.57	28.47	596,537	-0.05(-0.16%)
Jun 27, 2012	27.11	28.74	26.93	28.52	801,548	+1.95(+7.34%)
Jun 26, 2012	27.34	27.43	26.39	26.57	485,785	-0.86(-3.14%)
Jun 25, 2012	28.34	28.34	27.16	27.43	492,344	-1.18(-4.12%)
Jun 22, 2012	29.33	29.38	28.34	28.61	683,506	-0.14(-0.47%)
Jun 21, 2012	31.19	31.33	28.74	28.74	1,018,967	-2.49(-7.98%)
Jun 20, 2012	31.78	32.01	30.83	31.24	517,320	-0.36(-1.15%)
Jun 19, 2012	31.87	32.24	31.56	31.60	510,609	+0.14(+0.43%)
Jun 18, 2012	32.46	32.46	31.33	31.46	486,686	-1.22(-3.74%)
Jun 15, 2012	32.10	32.69	31.92	32.69	306,047	+0.73(+2.27%)
Jun 14, 2012	32.28	32.98	31.42	31.96	648,455	-0.18(-0.56%)
Jun 13, 2012	33.37	33.41	31.96	32.14	832,375	-1.54(-4.58%)
Jun 12, 2012	33.55	34.00	33.28	33.69	553,741	+0.54(+1.64%)
Jun 11, 2012	35.95	36.13	33.14	33.14	377,346	-2.04(-5.80%)
Jun 08, 2012	35.32	35.77	34.64	35.18	331,447	-0.59(-1.65%)
Jun 07, 2012	36.86	37.13	35.59	35.77	330,777	-0.18(-0.50%)
Jun 06, 2012	35.27	36.50	35.14	35.95	458,243	+1.45(+4.20%)
Jun 05, 2012	33.60	35.27	33.41	34.50	391,040	+0.82(+2.42%)
Jun 04, 2012	34.55	34.55	32.46	33.69	414,392	-0.41(-1.20%)