Skip to main content

Precision Drilling Corp (NY: PDS )

67.80 +0.87 (+1.31%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 241.00 241.56 232.57 233.32 100,306 -9.55(-3.93%)
Jul 30, 2014 248.87 248.87 242.87 242.87 115,423 -4.49(-1.82%)
Jul 29, 2014 252.24 254.48 247.18 247.37 63,866 -4.87(-1.93%)
Jul 28, 2014 260.10 260.10 251.11 252.24 82,001 -8.24(-3.16%)
Jul 25, 2014 256.92 262.35 253.36 260.48 77,374 +3.37(+1.31%)
Jul 24, 2014 261.04 265.72 255.61 257.11 100,378 +0.00(+0.00%)
Jul 23, 2014 255.61 257.85 252.42 257.11 140,020 +5.06(+2.01%)
Jul 22, 2014 252.99 254.67 249.24 252.05 73,263 +0.56(+0.22%)
Jul 21, 2014 253.36 254.48 250.18 251.49 51,375 -3.93(-1.54%)
Jul 18, 2014 256.73 257.29 253.55 255.42 45,770 -0.38(-0.15%)
Jul 17, 2014 261.97 262.72 254.48 255.79 79,377 -6.55(-2.50%)
Jul 16, 2014 262.16 263.66 256.36 262.35 138,402 +11.42(+4.55%)
Jul 15, 2014 255.98 256.36 248.30 250.93 130,279 -4.68(-1.83%)
Jul 14, 2014 254.11 258.98 254.11 255.61 43,299 +2.43(+0.96%)
Jul 11, 2014 257.85 258.23 251.68 253.17 81,324 -5.81(-2.24%)
Jul 10, 2014 259.73 261.79 255.61 258.98 51,095 -3.75(-1.43%)
Jul 09, 2014 262.91 264.97 261.41 262.72 68,331 +0.00(+0.00%)
Jul 08, 2014 265.16 265.16 258.23 262.72 75,021 -3.37(-1.27%)
Jul 07, 2014 273.21 273.96 265.35 266.09 45,528 -6.18(-2.27%)
Jul 03, 2014 271.15 272.27 272.27 272.27 37,077 +2.06(+0.76%)
Jul 02, 2014 265.72 270.72 265.16 270.21 61,232 +5.24(+1.98%)
Jul 01, 2014 266.66 268.34 264.41 264.97 33,850 -0.19(-0.07%)
Jun 30, 2014 261.79 265.48 260.66 265.16 48,611 +3.56(+1.36%)
Jun 27, 2014 261.04 262.91 259.35 261.60 52,770 +0.38(+0.14%)
Jun 26, 2014 256.17 263.47 256.17 261.23 94,533 +4.49(+1.75%)
Jun 25, 2014 257.29 260.48 256.17 256.73 105,112 -0.56(-0.22%)
Jun 24, 2014 262.16 264.22 256.17 257.29 97,376 -5.43(-2.07%)
Jun 23, 2014 266.09 267.40 261.60 262.72 41,587 -3.00(-1.13%)
Jun 20, 2014 264.03 267.22 261.60 265.72 74,367 +3.56(+1.36%)
Jun 19, 2014 262.54 262.72 258.79 262.16 54,214 +0.37(+0.14%)
Jun 18, 2014 262.35 262.54 259.35 261.79 53,345 +0.19(+0.07%)
Jun 17, 2014 261.23 264.03 259.73 261.60 49,869 -0.56(-0.21%)
Jun 16, 2014 261.41 264.22 259.73 262.16 63,031 +0.00(+0.00%)
Jun 13, 2014 255.05 262.72 254.02 262.16 92,640 +7.49(+2.94%)
Jun 12, 2014 248.68 256.36 248.68 254.67 151,983 +6.37(+2.56%)
Jun 11, 2014 247.18 249.43 244.00 248.30 56,018 +0.37(+0.15%)
Jun 10, 2014 251.30 252.24 246.99 247.93 59,218 -1.31(-0.53%)
Jun 06, 2014 248.49 249.80 245.59 249.24 61,369 +0.38(+0.15%)
Jun 05, 2014 248.12 248.87 245.87 248.87 68,519 +0.19(+0.08%)
Jun 04, 2014 245.87 248.87 243.06 248.68 100,975 +2.44(+0.99%)
Jun 03, 2014 243.81 246.62 242.50 246.24 166,168 +1.31(+0.53%)
Jun 02, 2014 242.69 245.12 240.44 244.93 110,908 +2.25(+0.93%)
May 30, 2014 237.44 242.69 236.88 242.69 75,390 +4.87(+2.05%)
May 29, 2014 238.57 239.50 234.26 237.82 69,835 +0.94(+0.40%)
May 28, 2014 237.26 240.06 233.88 236.88 68,353 +0.75(+0.32%)
May 27, 2014 238.75 239.69 233.23 236.13 78,523 -1.31(-0.55%)
May 23, 2014 236.51 237.44 237.44 237.44 58,058 +1.31(+0.55%)
May 22, 2014 235.01 236.32 232.57 236.13 28,322 +1.12(+0.48%)
May 21, 2014 234.82 237.26 232.67 235.01 91,696 +6.74(+2.95%)
May 20, 2014 229.95 231.64 225.65 228.27 39,469 -2.43(-1.06%)
May 19, 2014 229.95 234.63 228.46 230.70 26,079 +0.19(+0.08%)
May 16, 2014 229.02 230.70 224.15 230.51 70,010 +1.50(+0.65%)
May 15, 2014 231.45 232.01 223.02 229.02 83,385 -3.93(-1.69%)
May 14, 2014 234.07 235.85 232.39 232.95 37,477 -1.31(-0.56%)
May 13, 2014 237.26 237.26 233.42 234.26 42,342 -2.06(-0.87%)
May 12, 2014 234.07 238.19 233.70 236.32 107,919 +5.34(+2.31%)
May 09, 2014 236.92 237.66 224.12 230.98 191,055 -6.68(-2.81%)
May 08, 2014 242.67 243.23 235.81 237.66 107,840 -5.75(-2.36%)
May 07, 2014 241.74 243.92 240.26 243.41 87,829 +2.23(+0.92%)
May 06, 2014 240.26 242.30 238.50 241.19 97,664 +1.48(+0.62%)
May 05, 2014 241.93 243.97 238.59 239.70 85,752 -4.08(-1.67%)
May 02, 2014 236.92 247.22 236.55 243.78 109,933 +7.24(+3.06%)
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.