Skip to main content

Precision Drilling Corp (NY: PDS )

67.09 +1.95 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 34.46 34.59 33.50 34.09 342,254 -0.95(-2.72%)
May 31, 2012 35.00 35.27 33.55 35.05 296,259 +0.05(+0.13%)
May 30, 2012 36.04 36.04 34.64 35.00 299,169 -2.09(-5.62%)
May 29, 2012 37.36 37.99 36.77 37.09 190,475 +1.04(+2.89%)
May 25, 2012 34.91 36.32 34.68 36.04 236,213 +1.13(+3.25%)
May 24, 2012 35.68 36.54 34.23 34.91 403,639 -0.50(-1.41%)
May 23, 2012 34.09 35.82 33.41 35.41 311,276 +0.91(+2.63%)
May 22, 2012 34.68 35.09 34.09 34.50 322,979 -0.59(-1.68%)
May 21, 2012 32.92 35.14 32.92 35.09 167,913 +2.27(+6.91%)
May 18, 2012 33.64 34.09 32.60 32.82 207,572 -0.41(-1.23%)
May 17, 2012 32.87 34.28 32.69 33.23 376,879 +0.41(+1.24%)
May 16, 2012 33.87 34.91 32.69 32.82 455,690 -1.04(-3.08%)
May 15, 2012 35.45 35.73 33.87 33.87 305,982 -1.72(-4.84%)
May 14, 2012 36.68 36.68 35.55 35.59 307,236 -1.72(-4.62%)
May 11, 2012 37.72 38.54 37.17 37.31 153,584 -0.54(-1.44%)
May 10, 2012 38.45 39.49 37.81 37.86 289,913 -0.09(-0.24%)
May 09, 2012 37.18 38.36 36.72 37.95 382,211 -0.23(-0.59%)
May 08, 2012 38.72 38.72 36.66 38.17 482,542 -0.91(-2.32%)
May 07, 2012 38.54 39.08 37.36 39.08 293,198 +0.18(+0.47%)
May 04, 2012 39.90 40.08 38.24 38.90 294,943 -1.41(-3.49%)
May 03, 2012 41.89 41.94 40.03 40.31 234,796 -1.59(-3.79%)
May 02, 2012 42.44 42.44 41.62 41.89 156,574 -0.91(-2.12%)
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.