Precision Drilling Corp (NY: PDS )

36.51 USD +1.38 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.87 12.90 12.42 12.46 1,878,329 -0.51(-3.93%)
Jul 30, 2014 13.29 13.29 12.97 12.97 2,161,393 -0.24(-1.82%)
Jul 29, 2014 13.47 13.59 13.20 13.21 1,195,954 -0.26(-1.93%)
Jul 28, 2014 13.89 13.89 13.41 13.47 1,535,554 -0.44(-3.16%)
Jul 25, 2014 13.72 14.01 13.53 13.91 1,448,898 +0.18(+1.31%)
Jul 24, 2014 13.94 14.19 13.65 13.73 1,879,660 +0.00(+0.00%)
Jul 23, 2014 13.65 13.77 13.48 13.73 2,621,992 +0.27(+2.01%)
Jul 22, 2014 13.51 13.60 13.31 13.46 1,371,927 +0.03(+0.22%)
Jul 21, 2014 13.53 13.59 13.36 13.43 962,051 -0.21(-1.54%)
Jul 18, 2014 13.71 13.74 13.54 13.64 857,091 -0.02(-0.15%)
Jul 17, 2014 13.99 14.03 13.59 13.66 1,486,413 -0.35(-2.50%)
Jul 16, 2014 14.00 14.08 13.69 14.01 2,591,706 +0.61(+4.55%)
Jul 15, 2014 13.67 13.69 13.26 13.40 2,439,586 -0.25(-1.83%)
Jul 14, 2014 13.57 13.83 13.57 13.65 810,810 +0.13(+0.96%)
Jul 11, 2014 13.77 13.79 13.44 13.52 1,522,869 -0.31(-2.24%)
Jul 10, 2014 13.87 13.98 13.65 13.83 956,810 -0.20(-1.43%)
Jul 09, 2014 14.04 14.15 13.96 14.03 1,279,562 +0.00(+0.00%)
Jul 08, 2014 14.16 14.16 13.79 14.03 1,404,838 -0.18(-1.27%)
Jul 07, 2014 14.59 14.63 14.17 14.21 852,550 -0.33(-2.27%)
Jul 03, 2014 14.48 14.54 14.54 14.54 694,300 +0.11(+0.76%)
Jul 02, 2014 14.19 14.46 14.16 14.43 1,146,622 +0.28(+1.98%)
Jul 01, 2014 14.24 14.33 14.12 14.15 633,874 -0.01(-0.07%)
Jun 30, 2014 13.98 14.18 13.92 14.16 910,293 +0.19(+1.36%)
Jun 27, 2014 13.94 14.04 13.85 13.97 988,173 +0.02(+0.14%)
Jun 26, 2014 13.68 14.07 13.68 13.95 1,770,223 +0.24(+1.75%)
Jun 25, 2014 13.74 13.91 13.68 13.71 1,968,324 -0.03(-0.22%)
Jun 24, 2014 14.00 14.11 13.68 13.74 1,823,458 -0.29(-2.07%)
Jun 23, 2014 14.21 14.28 13.97 14.03 778,764 -0.16(-1.13%)
Jun 20, 2014 14.10 14.27 13.97 14.19 1,392,584 +0.19(+1.36%)
Jun 19, 2014 14.02 14.03 13.82 14.00 1,015,208 +0.02(+0.14%)
Jun 18, 2014 14.01 14.02 13.85 13.98 998,938 +0.01(+0.07%)
Jun 17, 2014 13.95 14.10 13.87 13.97 933,843 -0.03(-0.21%)
Jun 16, 2014 13.96 14.11 13.87 14.00 1,180,325 +0.00(+0.00%)
Jun 13, 2014 13.62 14.03 13.56 14.00 1,734,778 +0.40(+2.94%)
Jun 12, 2014 13.28 13.69 13.28 13.60 2,846,011 +0.34(+2.56%)
Jun 11, 2014 13.20 13.32 13.03 13.26 1,048,997 +0.02(+0.15%)
Jun 10, 2014 13.42 13.47 13.19 13.24 1,108,921 -0.07(-0.53%)
Jun 06, 2014 13.27 13.34 13.12 13.31 1,149,185 +0.02(+0.15%)
Jun 05, 2014 13.25 13.29 13.13 13.29 1,283,076 +0.01(+0.08%)
Jun 04, 2014 13.13 13.29 12.98 13.28 1,890,847 +0.13(+0.99%)
Jun 03, 2014 13.02 13.17 12.95 13.15 3,111,641 +0.07(+0.54%)
Jun 02, 2014 12.96 13.09 12.84 13.08 2,076,851 +0.12(+0.93%)
May 30, 2014 12.68 12.96 12.65 12.96 1,411,745 +0.26(+2.05%)
May 29, 2014 12.74 12.79 12.51 12.70 1,307,732 +0.05(+0.40%)
May 28, 2014 12.67 12.82 12.49 12.65 1,279,978 +0.04(+0.32%)
May 27, 2014 12.75 12.80 12.46 12.61 1,470,418 -0.07(-0.55%)
May 23, 2014 12.63 12.68 12.68 12.68 1,087,200 +0.07(+0.56%)
May 22, 2014 12.55 12.62 12.42 12.61 530,363 +0.06(+0.48%)
May 21, 2014 12.54 12.67 12.43 12.55 1,717,096 +0.36(+2.95%)
May 20, 2014 12.28 12.37 12.05 12.19 739,106 -0.13(-1.06%)
May 19, 2014 12.28 12.53 12.20 12.32 488,351 +0.01(+0.08%)
May 16, 2014 12.23 12.32 11.97 12.31 1,311,012 +0.08(+0.65%)
May 15, 2014 12.36 12.39 11.91 12.23 1,561,454 -0.21(-1.69%)
May 14, 2014 12.50 12.60 12.41 12.44 701,800 -0.07(-0.56%)
May 13, 2014 12.67 12.67 12.46 12.51 792,901 -0.11(-0.87%)
May 12, 2014 12.50 12.72 12.48 12.62 2,020,886 +0.17(+1.37%)
May 09, 2014 12.77 12.81 12.08 12.45 3,544,594 -0.36(-2.81%)
May 08, 2014 13.08 13.11 12.71 12.81 2,000,740 -0.31(-2.36%)
May 07, 2014 13.03 13.15 12.95 13.12 1,629,476 +0.12(+0.92%)
May 06, 2014 12.95 13.06 12.86 13.00 1,811,948 +0.08(+0.62%)
May 05, 2014 13.04 13.15 12.86 12.92 1,590,933 -0.22(-1.67%)
May 02, 2014 12.77 13.32 12.75 13.14 2,039,571 +0.39(+3.06%)
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.