Precision Drilling Corp (NY: PDS )

34.47 USD +1.86 (+5.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.250 4.330 4.160 4.270 1,970,806 +0.04(+0.95%)
Jul 28, 2016 4.360 4.460 4.200 4.230 1,278,234 -0.12(-2.76%)
Jul 27, 2016 4.480 4.510 4.320 4.350 1,059,373 -0.09(-2.03%)
Jul 26, 2016 4.350 4.450 4.331 4.440 1,075,695 +0.04(+0.91%)
Jul 25, 2016 4.460 4.480 4.360 4.400 1,371,418 -0.13(-2.87%)
Jul 22, 2016 4.500 4.560 4.300 4.530 2,103,499 +0.05(+1.12%)
Jul 21, 2016 4.620 4.760 4.470 4.480 2,399,292 -0.21(-4.48%)
Jul 20, 2016 4.640 4.770 4.570 4.690 1,284,763 +0.00(+0.00%)
Jul 19, 2016 4.930 4.930 4.680 4.690 1,999,472 -0.28(-5.63%)
Jul 18, 2016 4.880 4.980 4.830 4.970 798,230 +0.03(+0.61%)
Jul 15, 2016 5.020 5.040 4.900 4.940 962,226 -0.05(-1.00%)
Jul 14, 2016 5.080 5.110 4.970 4.990 1,239,396 +0.03(+0.60%)
Jul 13, 2016 5.140 5.170 4.865 4.960 2,153,526 -0.20(-3.88%)
Jul 12, 2016 5.030 5.190 4.965 5.160 1,816,397 +0.30(+6.17%)
Jul 11, 2016 5.140 5.160 4.835 4.860 2,114,385 -0.23(-4.52%)
Jul 08, 2016 5.070 5.170 5.035 5.090 2,406,959 +0.10(+2.00%)
Jul 07, 2016 5.280 5.315 4.975 4.990 2,535,883 -0.19(-3.67%)
Jul 06, 2016 5.120 5.230 5.080 5.180 1,043,678 -0.01(-0.19%)
Jul 05, 2016 5.320 5.320 5.105 5.190 1,325,946 -0.35(-6.32%)
Jul 01, 2016 5.280 5.540 5.540 5.540 594,500 +0.24(+4.53%)
Jun 30, 2016 5.290 5.320 5.140 5.300 1,820,724 -0.03(-0.56%)
Jun 29, 2016 5.130 5.365 5.110 5.330 2,650,128 +0.29(+5.75%)
Jun 28, 2016 4.970 5.110 4.970 5.040 3,046,416 +0.23(+4.78%)
Jun 27, 2016 5.000 5.060 4.750 4.810 1,607,976 -0.29(-5.69%)
Jun 24, 2016 5.180 5.265 5.050 5.100 842,530 -0.32(-5.90%)
Jun 23, 2016 5.330 5.440 5.295 5.420 866,475 +0.22(+4.23%)
Jun 22, 2016 5.330 5.390 5.180 5.200 1,143,528 -0.09(-1.70%)
Jun 21, 2016 5.110 5.290 5.065 5.290 1,084,625 +0.10(+1.93%)
Jun 20, 2016 5.240 5.400 5.160 5.190 1,347,877 +0.16(+3.18%)
Jun 17, 2016 5.060 5.210 4.990 5.030 1,908,432 +0.14(+2.86%)
Jun 16, 2016 5.000 5.050 4.850 4.890 2,153,883 -0.21(-4.12%)
Jun 15, 2016 5.030 5.255 4.950 5.100 2,228,682 +0.04(+0.79%)
Jun 14, 2016 5.140 5.240 4.950 5.060 1,731,577 -0.09(-1.75%)
Jun 13, 2016 5.100 5.350 5.070 5.150 3,319,888 +0.02(+0.39%)
Jun 10, 2016 5.540 5.595 5.110 5.130 2,692,610 -0.53(-9.36%)
Jun 09, 2016 5.570 5.740 5.530 5.660 2,126,918 -0.15(-2.58%)
Jun 08, 2016 5.900 6.080 5.800 5.810 4,891,222 +0.08(+1.40%)
Jun 07, 2016 5.380 5.800 5.350 5.730 3,058,084 +0.38(+7.10%)
Jun 06, 2016 4.880 5.370 4.860 5.350 3,696,956 +0.53(+11.00%)
Jun 03, 2016 4.720 4.830 4.640 4.820 1,557,997 +0.18(+3.88%)
Jun 02, 2016 4.420 4.650 4.400 4.640 1,481,353 +0.14(+3.11%)
Jun 01, 2016 4.450 4.560 4.370 4.500 1,829,048 -0.21(-4.46%)
May 31, 2016 4.620 4.890 4.540 4.710 2,598,070 +0.27(+6.08%)
May 27, 2016 4.460 4.440 4.440 4.440 1,215,000 -0.05(-1.11%)
May 26, 2016 4.650 4.715 4.490 4.490 1,614,966 -0.01(-0.22%)
May 25, 2016 4.380 4.650 4.380 4.500 1,933,687 +0.18(+4.17%)
May 24, 2016 4.390 4.460 4.320 4.320 1,264,302 -0.05(-1.14%)
May 23, 2016 4.400 4.450 4.330 4.370 619,898 -0.10(-2.24%)
May 20, 2016 4.580 4.660 4.445 4.470 1,481,736 -0.09(-1.97%)
May 19, 2016 4.270 4.580 4.230 4.560 2,683,069 +0.20(+4.59%)
May 18, 2016 4.390 4.465 4.310 4.360 2,377,669 -0.05(-1.13%)
May 17, 2016 4.330 4.470 4.270 4.410 1,670,104 +0.04(+0.92%)
May 16, 2016 4.190 4.410 4.190 4.370 1,956,282 +0.30(+7.37%)
May 13, 2016 4.200 4.245 4.060 4.070 2,092,157 -0.17(-4.01%)
May 12, 2016 4.310 4.390 4.130 4.240 2,303,711 +0.00(+0.00%)
May 11, 2016 4.180 4.390 4.100 4.240 2,880,726 +0.05(+1.19%)
May 10, 2016 4.180 4.270 4.150 4.190 1,847,243 +0.05(+1.21%)
May 09, 2016 4.350 4.350 4.120 4.140 1,580,583 -0.28(-6.33%)
May 06, 2016 4.330 4.560 4.280 4.420 1,112,310 +0.06(+1.38%)
May 05, 2016 4.550 4.600 4.270 4.360 2,019,894 +0.00(+0.00%)
May 04, 2016 4.770 4.840 4.340 4.360 3,454,311 -0.38(-8.02%)
May 03, 2016 4.890 4.900 4.680 4.740 1,342,713 -0.28(-5.58%)
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.