Skip to main content

Precision Drilling Corp (NY: PDS )

67.29 +0.36 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 176.67 188.11 176.67 185.20 100,267 +8.35(+4.72%)
Jul 30, 2013 177.57 179.21 175.94 176.85 43,945 -1.09(-0.61%)
Jul 29, 2013 183.39 183.39 176.85 177.94 40,441 -4.72(-2.58%)
Jul 26, 2013 183.02 183.57 179.75 182.66 60,441 -0.91(-0.49%)
Jul 25, 2013 173.22 186.11 173.04 183.57 95,174 +9.81(+5.64%)
Jul 24, 2013 179.39 183.39 173.76 173.76 92,525 -5.45(-3.04%)
Jul 23, 2013 173.76 179.94 173.76 179.21 89,052 +5.45(+3.14%)
Jul 22, 2013 168.86 176.40 168.50 173.76 70,151 +5.26(+3.12%)
Jul 19, 2013 168.68 168.86 165.77 168.50 68,853 +1.45(+0.87%)
Jul 18, 2013 165.59 169.54 164.87 167.04 44,774 +2.09(+1.27%)
Jul 17, 2013 164.68 165.77 163.59 164.96 18,733 +0.45(+0.28%)
Jul 16, 2013 167.41 168.22 162.50 164.50 31,222 -3.09(-1.84%)
Jul 15, 2013 168.31 169.27 166.68 167.59 33,214 +0.00(+0.00%)
Jul 12, 2013 167.41 168.31 166.32 167.59 54,581 +0.18(+0.11%)
Jul 11, 2013 163.78 168.31 163.41 167.41 61,169 +6.17(+3.83%)
Jul 10, 2013 161.60 162.69 157.60 161.23 43,418 -0.36(-0.22%)
Jul 09, 2013 161.42 162.32 159.06 161.60 37,719 +1.45(+0.91%)
Jul 08, 2013 160.15 162.14 158.87 160.15 41,313 +0.55(+0.34%)
Jul 05, 2013 157.60 159.78 155.60 159.60 44,653 +2.36(+1.50%)
Jul 03, 2013 157.42 158.69 155.97 157.24 23,778 -1.09(-0.69%)
Jul 02, 2013 158.15 158.69 155.24 158.33 105,869 -0.73(-0.46%)
Jul 01, 2013 156.15 159.60 155.60 159.06 36,995 +3.81(+2.46%)
Jun 28, 2013 156.88 157.97 154.88 155.24 47,838 -1.45(-0.93%)
Jun 26, 2013 156.33 157.42 154.88 156.69 29,655 +1.27(+0.82%)
Jun 25, 2013 153.97 156.69 152.52 155.42 40,690 +2.72(+1.78%)
Jun 24, 2013 152.34 155.60 148.16 152.70 110,822 -3.09(-1.98%)
Jun 21, 2013 159.24 160.15 152.88 155.79 133,611 -2.72(-1.72%)
Jun 20, 2013 161.78 162.87 157.97 158.51 169,025 -5.99(-3.64%)
Jun 19, 2013 165.05 167.59 163.59 164.50 101,985 -0.91(-0.55%)
Jun 18, 2013 166.14 169.50 165.05 165.41 41,620 -0.55(-0.33%)
Jun 17, 2013 162.14 167.23 160.87 165.96 34,558 +4.72(+2.93%)
Jun 14, 2013 159.96 162.69 159.15 161.23 53,858 +1.27(+0.79%)
Jun 13, 2013 159.60 161.05 158.69 159.96 82,441 +0.00(+0.00%)
Jun 12, 2013 165.96 168.68 159.42 159.96 73,080 -4.72(-2.87%)
Jun 11, 2013 168.50 169.77 164.50 164.68 75,696 -6.54(-3.82%)
Jun 10, 2013 170.68 173.22 169.95 171.22 92,660 +0.91(+0.53%)
Jun 07, 2013 162.14 170.86 161.05 170.31 124,577 +9.08(+5.63%)
Jun 06, 2013 162.50 163.78 160.69 161.23 130,787 -0.91(-0.56%)
Jun 05, 2013 160.33 162.50 158.87 162.14 52,426 +1.09(+0.68%)
Jun 04, 2013 162.69 163.23 160.69 161.05 43,848 -2.36(-1.44%)
Jun 03, 2013 156.51 163.78 156.51 163.41 83,737 +7.26(+4.65%)
May 31, 2013 155.60 158.33 154.33 156.15 102,178 -0.54(-0.35%)
May 30, 2013 151.43 157.97 149.98 156.69 48,259 +4.72(+3.11%)
May 29, 2013 150.34 152.34 149.07 151.97 12,862 +0.54(+0.36%)
May 28, 2013 153.06 155.97 150.88 151.43 34,951 +0.73(+0.48%)
May 24, 2013 151.79 152.70 149.61 150.70 42,572 -2.91(-1.89%)
May 23, 2013 150.34 153.97 149.07 153.61 46,813 -0.73(-0.47%)
May 22, 2013 156.69 158.51 154.33 154.33 90,202 -3.27(-2.07%)
May 21, 2013 152.88 158.33 151.79 157.60 59,586 +3.45(+2.24%)
May 20, 2013 150.88 155.97 150.52 154.15 31,364 +2.54(+1.68%)
May 17, 2013 149.98 152.88 148.71 151.61 56,990 +1.82(+1.21%)
May 16, 2013 144.89 149.79 144.71 149.79 42,484 +4.72(+3.25%)
May 15, 2013 143.80 145.80 143.26 145.07 33,060 -1.45(-0.99%)
May 13, 2013 149.43 149.43 145.98 146.53 18,348 -3.09(-2.06%)
May 10, 2013 145.62 149.98 144.53 149.61 49,221 +1.27(+0.86%)
May 09, 2013 145.26 149.43 144.35 148.34 31,451 +3.45(+2.38%)
May 08, 2013 146.53 147.44 144.17 144.89 72,911 -1.45(-0.99%)
May 07, 2013 148.89 149.07 145.07 146.34 60,945 -1.45(-0.98%)
May 06, 2013 147.80 149.79 146.89 147.80 27,677 +0.18(+0.12%)
May 03, 2013 146.89 148.52 144.89 147.62 30,615 +2.72(+1.88%)
May 02, 2013 141.81 146.16 140.81 144.89 32,600 +3.27(+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.