Precision Drilling Corp (NY: PDS )

33.20 USD -0.32 (-0.95%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 34.00 34.00 33.19 33.52 30,720 -0.01(-0.03%)
Jul 28, 2021 33.96 33.97 32.90 33.53 52,748 -0.14(-0.42%)
Jul 27, 2021 34.95 35.13 33.41 33.67 43,246 -1.46(-4.16%)
Jul 26, 2021 33.82 35.61 33.76 35.13 64,761 +2.03(+6.13%)
Jul 23, 2021 34.91 34.91 32.65 33.10 62,518 -0.98(-2.88%)
Jul 22, 2021 32.82 35.25 31.45 34.08 144,655 -0.21(-0.61%)
Jul 21, 2021 33.18 35.12 33.18 34.29 63,931 +1.75(+5.38%)
Jul 20, 2021 31.63 32.70 31.27 32.54 89,350 +0.92(+2.91%)
Jul 19, 2021 32.66 33.52 31.29 31.62 116,976 -3.07(-8.85%)
Jul 16, 2021 35.72 36.39 34.52 34.69 83,776 -1.17(-3.26%)
Jul 15, 2021 36.84 37.72 35.35 35.86 124,260 -1.46(-3.91%)
Jul 14, 2021 40.57 40.85 36.75 37.32 157,831 -3.66(-8.93%)
Jul 13, 2021 41.44 41.67 40.40 40.98 59,104 -0.84(-2.01%)
Jul 12, 2021 41.00 41.93 40.26 41.82 41,509 +0.21(+0.50%)
Jul 09, 2021 41.20 42.23 40.41 41.61 63,042 +1.34(+3.33%)
Jul 08, 2021 38.67 40.65 38.13 40.27 56,788 +0.74(+1.87%)
Jul 07, 2021 41.86 41.86 39.28 39.53 69,960 -2.17(-5.20%)
Jul 06, 2021 42.08 42.10 40.63 41.70 72,800 -0.04(-0.10%)
Jul 02, 2021 44.26 44.26 40.90 41.74 140,261 -2.05(-4.68%)
Jul 01, 2021 42.64 44.52 42.49 43.79 113,457 +2.09(+5.01%)
Jun 30, 2021 42.08 43.63 41.52 41.70 52,426 -0.47(-1.11%)
Jun 29, 2021 39.97 43.48 39.97 42.17 97,272 +2.30(+5.77%)
Jun 28, 2021 39.85 40.00 38.18 39.87 87,878 +0.01(+0.03%)
Jun 25, 2021 40.46 41.08 38.83 39.86 142,828 -0.38(-0.94%)
Jun 24, 2021 41.26 41.41 39.64 40.24 108,338 -0.65(-1.59%)
Jun 23, 2021 39.33 42.00 39.13 40.89 228,605 +2.58(+6.73%)
Jun 22, 2021 38.09 38.65 37.91 38.31 34,927 -0.23(-0.60%)
Jun 21, 2021 37.66 39.10 37.12 38.54 53,781 +1.50(+4.05%)
Jun 18, 2021 36.27 38.30 36.11 37.04 71,087 -0.25(-0.67%)
Jun 17, 2021 39.81 39.81 36.94 37.29 152,675 -2.53(-6.35%)
Jun 16, 2021 40.05 40.16 39.08 39.82 63,301 -0.34(-0.85%)
Jun 15, 2021 39.08 40.40 38.49 40.16 88,097 +0.85(+2.16%)
Jun 14, 2021 38.29 40.50 38.15 39.31 122,253 +1.41(+3.72%)
Jun 11, 2021 37.13 38.03 36.79 37.90 41,328 +0.59(+1.58%)
Jun 10, 2021 37.90 38.10 36.46 37.31 56,158 +0.02(+0.05%)
Jun 09, 2021 38.66 38.73 37.03 37.29 66,547 -1.39(-3.59%)
Jun 08, 2021 36.10 39.63 35.46 38.68 116,448 +2.01(+5.48%)
Jun 07, 2021 38.85 39.04 36.42 36.67 146,620 -2.57(-6.55%)
Jun 04, 2021 37.54 39.88 37.50 39.24 186,172 +2.20(+5.94%)
Jun 03, 2021 35.86 38.29 34.84 37.04 160,688 +1.59(+4.49%)
Jun 02, 2021 33.06 35.58 32.97 35.45 148,931 +2.47(+7.49%)
Jun 01, 2021 32.00 33.87 31.99 32.98 70,155 +1.32(+4.17%)
May 28, 2021 31.42 31.93 31.16 31.66 24,952 +0.15(+0.48%)
May 27, 2021 31.61 31.77 30.85 31.51 28,935 +0.08(+0.25%)
May 26, 2021 30.64 31.71 30.51 31.43 35,772 +0.62(+2.01%)
May 25, 2021 31.16 31.66 30.13 30.81 58,374 -0.44(-1.41%)
May 24, 2021 31.02 31.29 30.65 31.25 30,354 +0.59(+1.92%)
May 21, 2021 30.97 31.38 30.50 30.66 41,848 +0.27(+0.89%)
May 20, 2021 29.74 30.51 29.10 30.39 69,918 +0.74(+2.50%)
May 19, 2021 29.17 30.16 28.76 29.65 50,839 -0.44(-1.46%)
May 18, 2021 29.44 30.36 29.17 30.09 87,528 +0.77(+2.63%)
May 17, 2021 27.79 29.34 27.79 29.32 54,873 +1.22(+4.34%)
May 14, 2021 27.48 28.88 27.34 28.10 89,733 +1.13(+4.19%)
May 13, 2021 26.17 27.53 26.12 26.97 71,305 +0.32(+1.20%)
May 12, 2021 25.73 26.77 25.57 26.65 104,475 +1.12(+4.39%)
May 11, 2021 25.90 26.09 25.35 25.53 212,753 -1.22(-4.56%)
May 10, 2021 28.52 29.00 26.40 26.75 171,074 -1.25(-4.46%)
May 07, 2021 27.06 28.50 27.06 28.00 115,545 +0.55(+2.00%)
May 06, 2021 27.54 27.70 26.60 27.45 79,276 +0.19(+0.70%)
May 05, 2021 26.95 28.39 25.93 27.26 91,051 +1.27(+4.89%)
May 04, 2021 25.73 26.28 24.68 25.99 52,932 +0.31(+1.21%)
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.