Precision Drilling Corp (NY: PDS )

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%)
May 01, 2013	145.80	145.80	140.35	141.62	75,203	-5.45(-3.70%)
Apr 30, 2013	146.89	147.98	145.62	147.07	29,010	+0.55(+0.37%)
Apr 29, 2013	143.44	147.80	143.44	146.53	38,906	+4.72(+3.33%)
Apr 26, 2013	144.71	144.53	141.62	141.81	36,937	-2.72(-1.88%)
Apr 25, 2013	143.44	146.34	139.45	144.53	93,964	+2.54(+1.79%)
Apr 24, 2013	140.90	145.44	140.53	141.99	47,767	+1.45(+1.03%)
Apr 23, 2013	141.99	141.99	137.90	140.53	56,118	-0.73(-0.51%)
Apr 22, 2013	137.09	141.81	135.81	141.26	38,877	+5.08(+3.73%)
Apr 19, 2013	139.26	139.45	133.45	136.18	61,644	-2.18(-1.57%)
Apr 18, 2013	136.18	140.17	132.37	138.36	111,253	+2.72(+2.01%)
Apr 17, 2013	142.35	142.53	134.72	135.63	141,149	-9.44(-6.51%)
Apr 16, 2013	146.53	147.98	143.44	145.07	55,418	+0.36(+0.25%)
Apr 15, 2013	150.88	151.79	144.53	144.71	149,354	-9.08(-5.90%)
Apr 12, 2013	156.15	156.15	151.79	153.79	67,474	-3.99(-2.53%)
Apr 11, 2013	158.87	159.60	155.24	157.78	70,089	-0.18(-0.12%)
Apr 10, 2013	155.06	157.97	154.88	157.97	55,839	+2.72(+1.75%)
Apr 09, 2013	152.52	156.69	151.07	155.24	85,170	+3.09(+2.03%)
Apr 08, 2013	153.06	155.06	151.07	152.16	87,703	-0.73(-0.47%)
Apr 05, 2013	153.97	154.52	150.79	152.88	184,073	-4.18(-2.66%)
Apr 04, 2013	158.87	159.60	154.88	157.06	200,170	-2.36(-1.48%)
Apr 03, 2013	163.05	164.15	159.06	159.42	210,859	-4.00(-2.44%)
Apr 02, 2013	165.96	167.95	162.69	163.41	101,410	-2.18(-1.32%)
Apr 01, 2013	166.50	167.59	164.14	165.59	76,788	-2.00(-1.19%)
Mar 28, 2013	166.50	168.50	165.75	167.59	52,390	+1.09(+0.65%)
Mar 27, 2013	162.50	166.50	162.14	166.50	58,577	+2.54(+1.55%)
Mar 26, 2013	159.78	165.50	159.78	163.96	75,987	+4.18(+2.61%)
Mar 25, 2013	158.33	161.60	157.42	159.78	92,383	+2.72(+1.73%)
Mar 22, 2013	157.24	159.42	156.51	157.06	77,761	+0.00(+0.00%)
Mar 21, 2013	156.51	157.69	155.60	157.06	114,849	-0.36(-0.23%)
Mar 20, 2013	158.87	160.69	154.33	157.42	174,422	-0.18(-0.12%)
Mar 19, 2013	162.87	165.41	156.88	157.60	85,746	-7.26(-4.41%)
Mar 18, 2013	160.87	166.05	160.69	164.87	81,062	-0.18(-0.11%)
Mar 15, 2013	157.06	165.05	156.88	165.05	114,547	+8.53(+5.45%)
Mar 14, 2013	153.61	156.60	152.16	156.51	62,830	+3.81(+2.50%)
Mar 13, 2013	153.25	153.25	149.79	152.70	33,427	-0.36(-0.24%)
Mar 12, 2013	152.16	154.43	151.79	153.06	80,505	+0.91(+0.60%)
Mar 11, 2013	151.07	154.33	149.41	152.16	53,409	+1.27(+0.84%)
Mar 08, 2013	155.24	155.60	150.88	150.88	29,772	-1.45(-0.95%)
Mar 07, 2013	148.16	153.79	148.16	152.34	39,324	+4.36(+2.94%)
Mar 06, 2013	146.53	148.71	145.80	147.98	39,808	+1.82(+1.24%)
Mar 05, 2013	145.07	148.71	143.44	146.16	51,186	+1.63(+1.13%)
Mar 04, 2013	147.44	147.80	141.81	144.53	59,664	-3.99(-2.69%)
Mar 01, 2013	150.34	150.70	146.98	148.52	51,166	-2.91(-1.92%)
Feb 28, 2013	149.79	153.43	149.79	151.43	50,418	+0.91(+0.60%)
Feb 27, 2013	148.34	152.52	147.80	150.52	58,926	+1.45(+0.97%)
Feb 26, 2013	152.88	152.88	145.62	149.07	83,210	-4.90(-3.18%)
Feb 22, 2013	153.43	154.70	150.88	153.97	39,596	+1.27(+0.83%)
Feb 21, 2013	153.06	154.15	149.43	152.70	67,436	-2.36(-1.52%)
Feb 20, 2013	162.50	164.14	154.15	155.06	77,410	-8.17(-5.01%)
Feb 19, 2013	165.05	166.50	162.32	163.23	60,760	-2.00(-1.21%)
Feb 15, 2013	166.86	169.41	164.14	165.23	86,199	-0.91(-0.55%)
Feb 14, 2013	161.60	168.41	160.69	166.14	118,279	+2.91(+1.78%)
Feb 13, 2013	160.33	163.41	159.60	163.23	59,980	+3.27(+2.04%)
Feb 12, 2013	160.15	163.59	159.24	159.96	90,681	-0.55(-0.34%)
Feb 11, 2013	164.14	164.14	159.60	160.51	55,843	-4.72(-2.86%)
Feb 08, 2013	166.86	167.77	163.59	165.23	51,150	-1.45(-0.87%)
Feb 07, 2013	165.05	168.13	165.05	166.68	58,645	+1.63(+0.99%)
Feb 06, 2013	165.77	168.50	163.96	165.05	42,459	+0.36(+0.22%)
Feb 04, 2013	167.04	169.22	164.68	164.68	46,656	-4.54(-2.68%)
Feb 01, 2013	166.86	170.86	165.96	169.22	70,415	+3.09(+1.86%)
Jan 31, 2013	164.14	167.59	163.78	166.14	65,144	+1.82(+1.11%)
Jan 30, 2013	165.59	167.23	163.05	164.32	38,492	-0.73(-0.44%)
Jan 29, 2013	164.50	165.59	161.42	165.05	35,150	+1.27(+0.78%)
Jan 28, 2013	169.59	169.77	163.41	163.78	69,726	-5.27(-3.12%)
Jan 25, 2013	167.95	170.86	167.04	169.04	42,484	+1.82(+1.09%)
Jan 24, 2013	167.23	171.04	166.32	167.23	77,063	-0.36(-0.22%)
Jan 23, 2013	163.41	167.77	161.96	167.59	96,207	+3.45(+2.10%)
Jan 22, 2013	159.24	164.32	157.42	164.14	141,843	-0.54(-0.33%)
Jan 18, 2013	161.42	165.96	160.51	164.68	90,605	+3.09(+1.91%)
Jan 17, 2013	159.06	161.78	157.60	161.60	81,409	+3.27(+2.06%)
Jan 16, 2013	156.15	158.69	155.33	158.33	81,324	+0.73(+0.46%)
Jan 15, 2013	150.34	157.60	149.07	157.60	49,176	+6.72(+4.45%)
Jan 14, 2013	153.25	153.88	149.43	150.88	50,291	-2.72(-1.77%)
Jan 11, 2013	154.88	156.69	153.25	153.61	67,257	-0.91(-0.59%)
Jan 10, 2013	156.88	157.42	153.97	154.52	58,152	-0.55(-0.35%)
Jan 09, 2013	159.42	160.51	152.88	155.06	64,472	-4.54(-2.84%)
Jan 08, 2013	161.05	161.42	158.69	159.60	50,110	-0.55(-0.34%)
Jan 07, 2013	158.69	160.69	157.06	160.15	62,348	-2.36(-1.45%)
Jan 04, 2013	155.79	163.05	155.06	162.50	76,569	+6.17(+3.95%)
Jan 03, 2013	155.42	158.69	153.06	156.33	61,722	+0.54(+0.35%)
Jan 02, 2013	155.81	158.69	152.88	155.79	105,698	+5.45(+3.62%)
Dec 31, 2012	142.17	151.34	142.17	150.34	86,193	+6.72(+4.68%)
Dec 28, 2012	143.80	144.77	143.08	143.62	29,012	-1.82(-1.25%)
Dec 27, 2012	143.80	145.98	142.17	145.44	68,639	+2.91(+2.04%)
Dec 26, 2012	146.53	147.07	141.08	142.53	56,996	-3.45(-2.36%)
Dec 24, 2012	145.98	146.71	143.62	145.98	21,979	-0.73(-0.50%)
Dec 21, 2012	146.16	147.25	145.07	146.71	61,677	-3.63(-2.42%)
Dec 20, 2012	152.70	152.88	149.43	150.34	60,214	-2.54(-1.66%)
Dec 19, 2012	151.43	154.33	150.52	152.88	121,475	+2.36(+1.57%)
Dec 18, 2012	145.98	150.52	144.89	150.52	67,704	+3.09(+2.09%)
Dec 17, 2012	147.44	149.07	146.53	147.44	79,019	+0.36(+0.25%)
Dec 14, 2012	143.62	147.25	142.17	147.07	70,890	+3.09(+2.14%)
Dec 13, 2012	149.61	149.61	143.44	143.99	173,763	-4.90(-3.29%)
Dec 12, 2012	149.98	154.33	148.71	148.89	168,220	+0.73(+0.49%)
Dec 11, 2012	145.62	151.79	145.26	148.16	185,688	+5.81(+4.08%)
Dec 10, 2012	134.00	142.90	133.45	142.35	121,360	+8.72(+6.52%)
Dec 07, 2012	135.27	136.90	133.27	133.63	65,887	-1.09(-0.81%)
Dec 06, 2012	136.18	138.54	134.18	134.72	92,285	-2.72(-1.98%)
Dec 05, 2012	134.91	138.36	134.72	137.45	96,774	+2.36(+1.75%)
Dec 04, 2012	135.45	136.72	134.00	135.09	94,189	-2.18(-1.59%)
Nov 30, 2012	132.55	137.99	132.37	137.27	541,993	+5.45(+4.13%)
Nov 29, 2012	128.37	133.63	128.37	131.82	105,891	+4.18(+3.27%)
Nov 28, 2012	123.29	128.01	123.29	127.64	56,252	+1.09(+0.86%)
Nov 27, 2012	126.92	128.37	125.83	126.55	51,186	-0.73(-0.57%)
Nov 26, 2012	130.73	130.73	127.01	127.28	46,354	-4.36(-3.31%)
Nov 23, 2012	132.18	132.45	129.82	131.64	23,773	+0.36(+0.28%)
Nov 21, 2012	130.55	131.28	129.46	131.28	33,802	+0.73(+0.56%)
Nov 20, 2012	133.27	133.27	128.91	130.55	45,437	-3.45(-2.57%)
Nov 19, 2012	125.47	134.00	125.19	134.00	115,554	+11.08(+9.01%)
Nov 16, 2012	122.92	123.83	120.56	122.92	110,543	+0.00(+0.00%)
Nov 15, 2012	124.19	125.83	121.29	122.92	158,166	-2.36(-1.88%)
Nov 14, 2012	126.74	127.46	124.74	125.28	83,632	-1.27(-1.00%)
Nov 13, 2012	125.65	128.55	124.56	126.55	62,055	-0.55(-0.43%)
Nov 12, 2012	128.91	129.10	126.74	127.10	39,950	-0.73(-0.57%)
Nov 09, 2012	125.83	129.46	123.96	127.83	102,740	+2.72(+2.18%)
Nov 08, 2012	128.91	131.09	124.92	125.10	94,749	-3.63(-2.82%)
Nov 07, 2012	133.27	133.27	128.19	128.73	76,062	-6.17(-4.58%)
Nov 06, 2012	135.81	138.18	134.00	134.91	81,530	-2.54(-1.85%)
Nov 05, 2012	135.45	139.99	134.72	137.45	62,938	+1.63(+1.20%)
Nov 02, 2012	137.63	137.81	135.09	135.81	107,958	-1.82(-1.32%)
Nov 01, 2012	130.00	137.99	130.00	137.63	101,067	+6.90(+5.28%)
Oct 31, 2012	132.55	133.27	130.19	130.73	76,316	-1.45(-1.10%)
Oct 26, 2012	134.91	132.18	132.18	132.18	123,104	-4.90(-3.58%)
Oct 25, 2012	138.72	140.90	134.63	137.09	164,998	-0.18(-0.13%)
Oct 24, 2012	141.08	142.71	137.27	137.27	143,376	-3.81(-2.70%)
Oct 23, 2012	142.53	142.71	139.81	141.08	58,247	-6.90(-4.66%)
Oct 19, 2012	150.70	152.34	146.16	147.98	125,431	-3.27(-2.16%)
Oct 18, 2012	152.34	154.15	150.70	151.25	129,882	-2.36(-1.54%)
Oct 17, 2012	148.16	154.52	148.16	153.61	122,816	+6.17(+4.19%)
Oct 16, 2012	145.44	148.34	144.89	147.44	148,124	+2.18(+1.50%)
Oct 15, 2012	145.80	146.89	142.71	145.26	50,592	-1.45(-0.99%)
Oct 12, 2012	145.62	146.89	143.08	146.71	77,364	+1.09(+0.75%)
Oct 11, 2012	145.62	147.25	143.26	145.62	95,200	+1.82(+1.26%)
Oct 10, 2012	144.35	146.89	142.53	143.80	93,438	-1.82(-1.25%)
Oct 09, 2012	142.35	147.25	142.35	145.62	117,855	+3.81(+2.69%)
Oct 08, 2012	140.53	143.08	139.45	141.81	37,294	+0.00(+0.00%)
Oct 05, 2012	144.35	145.62	141.08	141.81	67,406	-3.09(-2.13%)
Oct 04, 2012	143.26	147.98	142.71	144.89	118,950	+3.45(+2.44%)
Oct 03, 2012	144.53	144.53	140.72	141.44	137,898	-3.63(-2.50%)
Oct 02, 2012	143.08	146.53	139.26	145.07	134,649	+2.91(+2.04%)
Oct 01, 2012	143.44	146.89	141.26	142.17	116,157	-0.18(-0.13%)
Sep 28, 2012	143.80	144.17	140.35	142.35	72,082	-2.36(-1.63%)
Sep 27, 2012	146.34	147.25	143.44	144.71	128,695	+0.36(+0.25%)
Sep 26, 2012	148.16	148.34	142.53	144.35	137,541	-5.08(-3.40%)
Sep 25, 2012	156.69	157.42	147.25	149.43	152,292	-6.17(-3.97%)
Sep 24, 2012	161.05	161.05	154.70	155.60	122,949	-7.63(-4.67%)
Sep 21, 2012	166.32	167.59	162.50	163.23	144,669	+0.54(+0.33%)
Sep 20, 2012	157.97	164.50	156.15	162.69	97,866	+2.36(+1.47%)
Sep 19, 2012	160.33	163.05	158.51	160.33	93,421	-1.09(-0.68%)
Sep 18, 2012	162.32	163.23	159.06	161.42	110,758	-2.54(-1.55%)
Sep 17, 2012	167.77	168.31	161.42	163.96	67,344	-4.72(-2.80%)
Sep 14, 2012	166.68	174.31	166.68	168.68	151,780	+4.54(+2.77%)
Sep 13, 2012	160.69	165.05	158.78	164.14	208,063	+6.54(+4.15%)
Sep 12, 2012	159.06	160.15	156.51	157.60	57,073	-0.18(-0.11%)
Sep 11, 2012	152.88	159.78	152.88	157.78	97,036	+5.45(+3.58%)
Sep 10, 2012	150.52	156.15	149.61	152.34	98,104	+1.27(+0.84%)
Sep 07, 2012	141.26	154.06	141.26	151.07	210,201	+9.08(+6.39%)
Sep 06, 2012	138.90	144.17	138.45	141.99	94,800	+5.08(+3.71%)
Sep 05, 2012	135.63	137.27	133.44	136.90	79,949	+1.82(+1.34%)
Sep 04, 2012	135.27	135.89	132.73	135.09	116,121	+0.00(+0.00%)
Aug 31, 2012	136.00	138.18	134.36	135.09	93,011	+0.73(+0.54%)
Aug 30, 2012	139.45	140.17	133.82	134.36	94,390	-6.17(-4.39%)
Aug 29, 2012	143.26	144.35	137.09	140.53	62,462	-2.72(-1.90%)
Aug 27, 2012	149.98	150.88	142.71	143.26	138,976	-6.54(-4.36%)
Aug 24, 2012	151.79	152.16	147.44	149.79	119,386	-2.54(-1.67%)
Aug 23, 2012	156.69	156.69	151.61	152.34	69,057	-4.72(-3.01%)
Aug 22, 2012	157.78	158.87	153.25	157.06	94,055	-1.45(-0.92%)
Aug 21, 2012	161.05	163.59	158.15	158.51	120,712	-1.45(-0.91%)
Aug 20, 2012	157.78	161.05	156.51	159.96	120,738	+1.63(+1.03%)
Aug 17, 2012	158.87	160.15	157.78	158.33	76,016	-1.09(-0.68%)
Aug 16, 2012	157.78	160.15	157.22	159.42	80,673	+2.54(+1.62%)
Aug 15, 2012	157.42	158.15	156.15	156.88	58,749	-0.73(-0.46%)
Aug 14, 2012	156.51	159.60	155.42	157.60	126,122	+2.54(+1.64%)
Aug 13, 2012	160.33	162.69	153.61	155.06	166,441	-6.54(-4.04%)
Aug 10, 2012	158.33	162.14	155.97	161.60	118,460	+1.63(+1.02%)
Aug 09, 2012	152.88	161.60	152.70	159.96	127,009	+6.54(+4.26%)
Aug 08, 2012	153.97	156.51	152.16	153.43	67,507	-1.45(-0.94%)
Aug 07, 2012	150.52	156.88	149.61	154.88	161,484	+3.27(+2.16%)
Aug 06, 2012	146.16	152.34	145.62	151.61	58,810	+5.27(+3.60%)
Aug 03, 2012	148.52	150.34	144.71	146.34	109,594	+1.63(+1.13%)
Aug 02, 2012	147.62	151.07	143.62	144.71	101,312	-6.35(-4.21%)