Skip to main content

Precision Drilling Corp (NY: PDS )

66.61 +1.47 (+2.26%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.97 48.81 48.81 48.81 278,860 -0.32(-0.66%)
Dec 30, 2014 48.97 49.81 47.76 49.13 284,235 -0.32(-0.65%)
Dec 29, 2014 49.77 51.38 49.13 49.45 333,293 +0.40(+0.82%)
Dec 26, 2014 50.42 50.98 48.81 49.05 180,054 -0.89(-1.77%)
Dec 24, 2014 50.09 49.93 49.93 49.93 185,265 -0.48(-0.96%)
Dec 23, 2014 50.66 51.54 49.93 50.42 238,396 +0.48(+0.97%)
Dec 22, 2014 54.93 55.25 49.37 49.93 636,431 -5.15(-9.36%)
Dec 19, 2014 50.98 55.65 50.09 55.09 579,471 +4.83(+9.62%)
Dec 18, 2014 52.35 53.32 48.81 50.26 573,788 +0.16(+0.32%)
Dec 17, 2014 45.26 51.79 44.86 50.09 645,649 +5.23(+11.67%)
Dec 16, 2014 42.77 47.36 42.44 44.86 627,260 +1.77(+4.11%)
Dec 15, 2014 43.57 45.02 42.93 43.09 600,773 -0.32(-0.74%)
Dec 12, 2014 43.33 44.78 42.52 43.41 638,967 -0.56(-1.28%)
Dec 11, 2014 44.22 45.83 43.65 43.97 756,922 -0.16(-0.37%)
Dec 10, 2014 45.50 45.58 43.49 44.14 868,955 -2.09(-4.53%)
Dec 09, 2014 43.97 47.03 43.97 46.23 391,281 +1.61(+3.61%)
Dec 08, 2014 47.12 47.12 43.25 44.62 439,940 -3.54(-7.36%)
Dec 05, 2014 48.16 48.33 47.76 48.16 601,143 +0.00(+0.00%)
Dec 04, 2014 50.09 50.18 47.84 48.16 731,359 -3.62(-7.00%)
Dec 03, 2014 50.82 53.64 50.74 51.79 458,799 +1.21(+2.39%)
Dec 02, 2014 51.46 55.09 50.58 50.58 602,743 -1.37(-2.64%)
Dec 01, 2014 51.79 52.47 49.53 51.95 577,256 +0.08(+0.16%)
Nov 28, 2014 53.24 54.61 48.97 51.87 421,697 -8.78(-14.48%)
Nov 26, 2014 62.58 60.65 60.65 60.65 364,297 -2.26(-3.59%)
Nov 25, 2014 64.75 65.08 62.26 62.90 313,271 -1.21(-1.88%)
Nov 24, 2014 65.88 65.88 63.71 64.11 378,337 -1.37(-2.09%)
Nov 21, 2014 64.67 66.28 64.07 65.48 387,301 +2.34(+3.70%)
Nov 20, 2014 60.81 63.38 60.56 63.14 525,432 +2.01(+3.29%)
Nov 19, 2014 61.53 61.69 58.71 61.13 926,642 -0.48(-0.78%)
Nov 18, 2014 61.77 62.66 61.21 61.61 391,893 -1.69(-2.67%)
Nov 17, 2014 63.06 64.31 61.93 63.30 436,459 -0.16(-0.25%)
Nov 14, 2014 62.42 64.19 61.53 63.46 523,149 +1.29(+2.07%)
Nov 13, 2014 63.79 63.95 60.65 62.18 613,080 -1.85(-2.89%)
Nov 12, 2014 63.22 65.88 62.50 64.03 399,606 +9.75(+17.95%)
Nov 11, 2014 52.79 54.62 51.72 54.28 541,484 +1.50(+2.84%)
Nov 10, 2014 54.96 55.64 52.65 52.79 345,311 -1.16(-2.14%)
Nov 07, 2014 52.45 54.49 52.24 53.94 416,114 +1.84(+3.52%)
Nov 06, 2014 51.49 52.24 49.59 52.11 440,896 +0.14(+0.26%)
Nov 05, 2014 51.22 52.65 50.58 51.97 476,926 +1.63(+3.24%)
Nov 04, 2014 53.40 53.53 49.52 50.34 617,437 -4.08(-7.50%)
Nov 03, 2014 56.80 57.07 54.28 54.42 526,356 -2.18(-3.85%)
Oct 31, 2014 55.92 56.73 54.48 56.60 368,628 +0.82(+1.46%)
Oct 30, 2014 57.89 57.89 55.51 55.78 611,327 -2.45(-4.21%)
Oct 29, 2014 57.55 58.77 57.00 58.23 1,277,305 +1.43(+2.51%)
Oct 28, 2014 56.32 57.41 55.37 56.80 494,413 +1.63(+2.96%)
Oct 27, 2014 60.34 60.20 60.20 55.17 649,618 -5.03(-8.36%)
Oct 24, 2014 61.49 61.49 59.21 60.20 344,471 -1.22(-1.99%)
Oct 23, 2014 61.63 62.38 60.61 61.43 245,386 +1.29(+2.15%)
Oct 22, 2014 62.58 64.55 59.86 60.13 579,665 -1.70(-2.75%)
Oct 21, 2014 59.45 61.83 58.84 61.83 888,802 +3.33(+5.70%)
Oct 20, 2014 59.72 59.93 57.85 58.50 454,213 -1.22(-2.05%)
Oct 17, 2014 61.22 62.58 59.25 59.72 510,186 +0.54(+0.92%)
Oct 16, 2014 57.00 59.35 56.26 59.18 581,462 +1.16(+1.99%)
Oct 15, 2014 55.78 58.30 54.01 58.02 666,489 +1.56(+2.77%)
Oct 14, 2014 56.26 58.50 55.27 56.46 928,425 +0.61(+1.10%)
Oct 13, 2014 60.34 62.04 55.17 55.85 462,791 -4.63(-7.65%)
Oct 10, 2014 64.08 64.15 60.47 60.47 419,637 -3.61(-5.63%)
Oct 09, 2014 67.41 67.41 63.47 64.08 383,861 -2.58(-3.88%)
Oct 08, 2014 66.32 66.80 64.01 66.66 303,357 -0.07(-0.10%)
Oct 07, 2014 67.68 68.77 66.60 66.73 268,779 -1.63(-2.39%)
Oct 06, 2014 68.64 69.52 67.38 68.36 136,591 +0.07(+0.10%)
Oct 03, 2014 69.18 70.20 68.09 68.30 185,138 -0.75(-1.08%)
Oct 02, 2014 70.40 70.40 65.92 69.04 411,978 -1.70(-2.40%)
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.