Skip to main content

Precision Drilling Corp (NY: PDS )

66.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.80 62.80 57.40 58.40 167,251 -2.00(-3.31%)
Jul 28, 2017 62.20 63.20 59.80 60.40 118,487 -0.80(-1.31%)
Jul 27, 2017 60.80 62.20 60.00 61.20 115,993 +0.20(+0.33%)
Jul 26, 2017 63.00 63.40 60.10 61.00 184,369 -1.40(-2.24%)
Jul 25, 2017 62.20 63.40 61.00 62.40 116,389 +3.00(+5.05%)
Jul 24, 2017 61.80 62.00 59.00 59.40 88,777 -1.40(-2.30%)
Jul 21, 2017 63.00 63.40 60.80 60.80 97,340 -2.40(-3.80%)
Jul 20, 2017 65.60 66.45 62.50 63.20 146,440 -2.60(-3.95%)
Jul 19, 2017 58.20 66.20 58.20 65.80 194,711 +7.20(+12.29%)
Jul 18, 2017 59.20 59.80 57.80 58.60 75,052 -0.20(-0.34%)
Jul 17, 2017 58.80 60.20 57.80 58.80 161,311 -0.40(-0.68%)
Jul 14, 2017 61.40 62.50 59.10 59.20 158,774 -2.20(-3.58%)
Jul 13, 2017 61.00 62.00 59.80 61.40 163,463 +0.60(+0.99%)
Jul 12, 2017 61.00 62.00 59.30 60.80 168,571 +1.00(+1.67%)
Jul 11, 2017 62.00 62.40 59.00 59.80 334,258 -2.80(-4.47%)
Jul 10, 2017 61.40 62.70 60.49 62.60 110,798 +1.00(+1.62%)
Jul 07, 2017 61.80 62.00 58.40 61.60 142,572 -1.40(-2.22%)
Jul 06, 2017 65.20 65.20 61.00 63.00 216,199 +0.00(+0.00%)
Jul 05, 2017 67.00 68.20 62.60 63.00 171,851 -6.40(-9.22%)
Jul 03, 2017 68.80 70.60 68.00 69.40 57,948 +1.20(+1.76%)
Jun 30, 2017 65.80 68.40 64.00 68.20 197,751 +3.20(+4.92%)
Jun 29, 2017 66.00 68.20 64.50 65.00 219,322 -2.20(-3.27%)
Jun 28, 2017 67.20 68.80 66.80 67.20 119,918 +0.60(+0.90%)
Jun 27, 2017 67.40 68.60 66.40 66.60 122,181 -0.40(-0.60%)
Jun 26, 2017 67.20 68.40 66.00 67.00 165,912 +0.40(+0.60%)
Jun 23, 2017 66.20 67.00 65.20 66.60 89,234 +1.20(+1.83%)
Jun 22, 2017 64.20 67.20 63.80 65.40 123,172 +1.40(+2.19%)
Jun 21, 2017 64.60 65.10 61.00 64.00 208,613 -2.20(-3.32%)
Jun 20, 2017 66.20 68.00 62.80 66.20 183,503 -0.80(-1.19%)
Jun 19, 2017 67.60 68.60 67.00 67.00 140,571 -0.20(-0.30%)
Jun 16, 2017 67.60 68.50 66.60 67.20 98,370 +0.20(+0.30%)
Jun 15, 2017 68.20 69.80 66.80 67.00 104,739 -2.00(-2.90%)
Jun 14, 2017 73.20 73.20 68.40 69.00 141,592 -4.40(-5.99%)
Jun 13, 2017 72.40 74.40 71.60 73.40 135,015 +1.40(+1.94%)
Jun 12, 2017 71.80 73.20 71.20 72.00 176,612 +1.60(+2.27%)
Jun 09, 2017 67.00 71.50 66.60 70.40 220,349 +3.60(+5.39%)
Jun 08, 2017 65.80 68.20 65.60 66.80 200,250 +1.00(+1.52%)
Jun 07, 2017 70.60 71.40 65.60 65.80 271,410 -5.60(-7.84%)
Jun 06, 2017 70.00 71.55 68.60 71.40 202,744 +0.40(+0.56%)
Jun 05, 2017 70.60 71.60 69.80 71.00 107,015 -0.20(-0.28%)
Jun 02, 2017 73.20 73.20 69.90 71.20 159,104 -2.60(-3.52%)
Jun 01, 2017 72.80 76.00 71.40 73.80 232,950 +1.20(+1.65%)
May 31, 2017 71.60 72.80 68.90 72.60 338,419 +0.00(+0.00%)
May 30, 2017 74.40 74.80 71.40 72.60 173,353 -2.80(-3.71%)
May 26, 2017 75.00 76.60 74.40 75.40 135,644 +0.60(+0.80%)
May 25, 2017 78.80 80.00 74.60 74.80 184,677 -4.40(-5.56%)
May 24, 2017 78.60 79.80 77.50 79.20 163,429 +0.80(+1.02%)
May 23, 2017 77.80 79.80 76.80 78.40 238,492 +1.80(+2.35%)
May 22, 2017 79.60 79.60 76.00 76.60 55,024 -1.60(-2.05%)
May 19, 2017 75.60 79.50 75.00 78.20 99,989 +4.00(+5.39%)
May 18, 2017 73.80 75.20 72.00 74.20 96,622 -0.40(-0.54%)
May 17, 2017 76.00 77.00 73.20 74.60 144,907 -2.20(-2.86%)
May 16, 2017 79.40 79.80 76.20 76.80 114,882 -1.40(-1.79%)
May 15, 2017 77.00 80.10 76.20 78.20 209,980 +4.60(+6.25%)
May 12, 2017 76.10 76.20 73.40 73.60 74,557 -2.40(-3.16%)
May 11, 2017 77.20 77.75 75.60 76.00 96,245 -0.40(-0.52%)
May 10, 2017 74.20 78.40 73.80 76.40 135,006 +3.00(+4.09%)
May 09, 2017 75.60 75.60 73.00 73.40 123,441 -2.20(-2.91%)
May 08, 2017 75.80 76.80 73.80 75.60 123,141 -0.40(-0.53%)
May 05, 2017 72.00 76.00 71.80 76.00 151,049 +4.20(+5.85%)
May 04, 2017 74.00 74.20 70.60 71.80 149,792 -3.20(-4.27%)
May 03, 2017 75.20 76.60 74.00 75.00 166,709 -0.60(-0.79%)
May 02, 2017 76.40 78.10 75.20 75.60 157,010 -0.80(-1.05%)
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.