Skip to main content

Precision Drilling Corp (NY: PDS )

67.00 +1.86 (+2.86%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.11 46.97 44.11 46.24 401,549 +2.09(+4.72%)
Jul 30, 2013 44.34 44.75 43.93 44.16 175,994 -0.27(-0.61%)
Jul 29, 2013 45.79 45.79 44.16 44.43 161,961 -1.18(-2.58%)
Jul 26, 2013 45.70 45.84 44.88 45.61 242,055 -0.23(-0.49%)
Jul 25, 2013 43.25 46.47 43.21 45.84 381,156 +2.45(+5.64%)
Jul 24, 2013 44.79 45.79 43.39 43.39 370,545 -1.36(-3.04%)
Jul 23, 2013 43.39 44.93 43.39 44.75 356,637 +1.36(+3.13%)
Jul 22, 2013 42.16 44.05 42.07 43.39 280,943 +1.31(+3.12%)
Jul 19, 2013 42.12 42.16 41.39 42.07 275,746 +0.36(+0.87%)
Jul 18, 2013 41.35 42.33 41.17 41.71 179,313 +0.52(+1.27%)
Jul 17, 2013 41.12 41.39 40.85 41.19 75,024 +0.11(+0.28%)
Jul 16, 2013 41.80 42.01 40.58 41.08 125,040 -0.77(-1.84%)
Jul 15, 2013 42.03 42.27 41.62 41.85 133,017 +0.00(+0.00%)
Jul 12, 2013 41.80 42.03 41.53 41.85 218,588 +0.05(+0.11%)
Jul 11, 2013 40.89 42.03 40.80 41.80 244,972 +1.54(+3.83%)
Jul 10, 2013 40.35 40.62 39.35 40.26 173,880 -0.09(-0.22%)
Jul 09, 2013 40.31 40.53 39.72 40.35 151,057 +0.36(+0.91%)
Jul 08, 2013 39.99 40.49 39.67 39.99 165,451 +0.14(+0.34%)
Jul 05, 2013 39.35 39.90 38.85 39.85 178,827 +0.59(+1.50%)
Jul 03, 2013 39.31 39.63 38.95 39.26 95,229 -0.27(-0.69%)
Jul 02, 2013 39.49 39.63 38.76 39.53 423,987 -0.18(-0.46%)
Jul 01, 2013 38.99 39.85 38.85 39.72 148,160 +0.95(+2.46%)
Jun 28, 2013 39.17 39.44 38.67 38.76 191,582 -0.36(-0.93%)
Jun 26, 2013 39.04 39.31 38.67 39.13 118,762 +0.32(+0.82%)
Jun 25, 2013 38.45 39.13 38.08 38.81 162,956 +0.68(+1.78%)
Jun 24, 2013 38.04 38.85 37.00 38.13 443,820 -0.77(-1.98%)
Jun 21, 2013 39.76 39.99 38.17 38.90 535,088 -0.68(-1.72%)
Jun 20, 2013 40.40 40.67 39.44 39.58 676,912 -1.50(-3.64%)
Jun 19, 2013 41.21 41.85 40.85 41.08 408,433 -0.23(-0.55%)
Jun 18, 2013 41.48 42.32 41.21 41.30 166,683 -0.14(-0.33%)
Jun 17, 2013 40.49 41.76 40.17 41.44 138,398 +1.18(+2.93%)
Jun 14, 2013 39.94 40.62 39.74 40.26 215,692 +0.32(+0.79%)
Jun 13, 2013 39.85 40.21 39.63 39.94 330,162 +0.00(+0.00%)
Jun 12, 2013 41.44 42.12 39.81 39.94 292,674 -1.18(-2.87%)
Jun 11, 2013 42.07 42.39 41.08 41.12 303,151 -1.63(-3.82%)
Jun 10, 2013 42.62 43.25 42.44 42.75 371,089 +0.23(+0.53%)
Jun 07, 2013 40.49 42.66 40.21 42.53 498,909 +2.27(+5.63%)
Jun 06, 2013 40.58 40.89 40.12 40.26 523,779 -0.23(-0.56%)
Jun 05, 2013 40.03 40.58 39.67 40.49 209,959 +0.27(+0.68%)
Jun 04, 2013 40.62 40.76 40.12 40.21 175,604 -0.59(-1.44%)
Jun 03, 2013 39.08 40.89 39.08 40.80 335,351 +1.81(+4.65%)
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%)
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.