Precision Drilling Corp (NY: PDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	176.49	182.84	174.67	182.12	71,503	+6.90(+3.94%)
Mar 29, 2012	177.03	178.48	172.17	175.22	89,383	-0.73(-0.41%)
Mar 28, 2012	182.12	183.20	174.49	175.94	111,589	-6.35(-3.49%)
Mar 27, 2012	190.10	190.28	182.12	182.30	72,432	-6.72(-3.55%)
Mar 26, 2012	190.65	191.56	188.11	189.01	84,814	+1.63(+0.87%)
Mar 23, 2012	187.56	187.93	184.11	187.38	126,088	+0.36(+0.19%)
Mar 22, 2012	188.47	191.56	183.57	187.02	119,426	-5.99(-3.10%)
Mar 21, 2012	192.10	194.10	186.65	193.01	108,919	-1.27(-0.65%)
Mar 20, 2012	192.46	194.64	189.38	194.28	49,278	-0.54(-0.28%)
Mar 19, 2012	197.91	198.46	194.46	194.82	87,992	-2.91(-1.47%)
Mar 16, 2012	199.00	199.73	197.00	197.73	111,520	+0.18(+0.09%)
Mar 15, 2012	200.09	200.63	195.37	197.55	117,604	-2.54(-1.27%)
Mar 14, 2012	207.17	207.17	198.09	200.09	142,366	-7.26(-3.50%)
Mar 13, 2012	207.17	210.80	203.36	207.35	64,263	+1.27(+0.62%)
Mar 12, 2012	213.16	214.62	205.54	206.08	67,775	-7.44(-3.49%)
Mar 09, 2012	216.98	217.52	212.85	213.53	75,954	-2.54(-1.18%)
Mar 08, 2012	216.98	217.52	214.62	216.07	73,597	+2.91(+1.36%)
Mar 07, 2012	209.90	215.52	208.81	213.16	54,138	+4.36(+2.09%)
Mar 06, 2012	217.88	217.88	207.35	208.81	80,603	-13.25(-5.97%)
Mar 05, 2012	227.51	227.51	220.97	222.06	47,219	-7.63(-3.32%)
Mar 02, 2012	231.14	232.23	224.24	229.69	106,886	-2.72(-1.17%)
Mar 01, 2012	220.06	234.04	219.70	232.41	125,174	+12.53(+5.70%)
Feb 29, 2012	222.97	224.60	217.88	219.88	71,734	-1.45(-0.66%)
Feb 28, 2012	220.79	222.42	218.61	221.33	74,326	+1.45(+0.66%)
Feb 27, 2012	221.51	221.51	215.34	219.88	77,993	-1.09(-0.49%)
Feb 24, 2012	222.42	224.06	220.61	220.97	59,713	+0.36(+0.16%)
Feb 23, 2012	220.06	224.97	217.88	220.61	82,544	+1.63(+0.75%)
Feb 22, 2012	217.34	220.43	214.43	218.97	86,077	+1.45(+0.67%)
Feb 21, 2012	216.25	219.34	213.53	217.52	129,929	+3.81(+1.78%)
Feb 17, 2012	208.44	214.07	208.26	213.71	76,363	+5.99(+2.88%)
Feb 16, 2012	203.36	210.98	200.63	207.72	139,035	+2.36(+1.15%)
Feb 15, 2012	204.09	205.36	198.55	205.36	110,225	+2.36(+1.16%)
Feb 14, 2012	204.99	206.99	199.73	203.00	92,080	-2.36(-1.15%)
Feb 13, 2012	206.44	208.81	203.54	205.36	166,124	+0.36(+0.18%)
Feb 10, 2012	200.63	209.35	200.45	204.99	140,130	-2.36(-1.14%)
Feb 09, 2012	210.98	215.34	203.00	207.35	241,723	+1.27(+0.62%)
Feb 08, 2012	205.54	207.35	200.45	206.08	71,657	+1.27(+0.62%)
Feb 07, 2012	199.54	205.72	197.19	204.81	79,204	+4.00(+1.99%)
Feb 06, 2012	195.01	201.36	192.83	200.82	102,384	+2.54(+1.28%)
Feb 03, 2012	196.46	198.46	193.19	198.27	89,716	+4.54(+2.34%)
Feb 02, 2012	188.47	194.46	186.84	193.74	92,720	+4.90(+2.60%)
Feb 01, 2012	188.29	191.19	187.02	188.83	133,232	+3.27(+1.76%)
Jan 31, 2012	182.12	186.29	181.03	185.56	108,537	+4.00(+2.20%)
Jan 30, 2012	178.30	182.66	177.57	181.57	65,283	+0.36(+0.20%)
Jan 27, 2012	178.48	182.48	178.48	181.21	94,476	+2.18(+1.22%)
Jan 26, 2012	186.84	188.29	178.30	179.03	212,297	-5.81(-3.14%)
Jan 25, 2012	179.21	185.20	174.85	184.84	86,536	+6.35(+3.56%)
Jan 24, 2012	172.31	178.85	168.31	178.48	133,074	+4.54(+2.61%)
Jan 23, 2012	177.57	178.85	173.22	173.94	111,995	-2.36(-1.34%)
Jan 20, 2012	177.03	178.12	174.31	176.30	48,180	-0.91(-0.51%)
Jan 19, 2012	178.12	180.30	176.49	177.21	91,624	+1.27(+0.72%)
Jan 18, 2012	171.04	178.85	171.04	175.94	88,548	+5.63(+3.30%)
Jan 17, 2012	181.57	181.75	169.77	170.31	90,925	-5.63(-3.20%)
Jan 13, 2012	177.57	178.85	173.40	175.94	98,525	-3.09(-1.72%)
Jan 12, 2012	191.56	192.10	178.48	179.03	295,209	-10.35(-5.46%)
Jan 11, 2012	204.27	204.45	188.65	189.38	132,812	-14.89(-7.29%)
Jan 10, 2012	201.91	207.94	201.36	204.27	123,581	+7.63(+3.88%)
Jan 09, 2012	196.46	199.73	195.55	196.64	62,998	+2.00(+1.03%)
Jan 06, 2012	194.46	195.91	191.38	194.64	43,875	+0.73(+0.37%)
Jan 05, 2012	191.56	196.28	188.29	193.92	73,651	+0.73(+0.38%)
Jan 04, 2012	198.09	198.73	191.56	193.19	71,609	+6.90(+3.70%)
Dec 30, 2011	188.29	188.83	186.29	186.29	33,867	-0.91(-0.49%)
Dec 29, 2011	183.39	188.83	183.20	187.20	40,894	+2.91(+1.58%)
Dec 28, 2011	192.65	193.37	183.57	184.29	50,593	-7.44(-3.88%)
Dec 27, 2011	189.56	193.74	189.20	191.74	34,554	-0.18(-0.09%)
Dec 23, 2011	187.20	193.01	186.65	191.92	58,059	+7.26(+3.93%)
Dec 21, 2011	183.75	185.20	177.94	184.66	99,174	+1.45(+0.79%)
Dec 20, 2011	175.40	184.47	175.40	183.20	76,817	+13.80(+8.15%)
Dec 19, 2011	176.12	176.85	167.95	169.41	112,927	-4.72(-2.71%)
Dec 16, 2011	173.40	174.94	170.68	174.13	131,410	+3.81(+2.24%)
Dec 15, 2011	173.94	177.39	169.77	170.31	110,211	+1.09(+0.64%)
Dec 14, 2011	177.21	178.48	167.68	169.22	170,111	-11.62(-6.43%)
Dec 13, 2011	189.20	191.74	179.39	180.84	92,231	-5.81(-3.11%)
Dec 12, 2011	192.10	193.55	182.30	186.65	83,267	-12.35(-6.20%)
Dec 09, 2011	187.93	199.54	187.93	199.00	124,627	+11.80(+6.30%)
Dec 08, 2011	196.46	197.91	186.65	187.20	87,360	-11.44(-5.76%)
Dec 07, 2011	199.36	201.36	193.01	198.64	120,548	-3.63(-1.80%)
Dec 06, 2011	207.90	210.62	201.00	202.27	132,255	-7.63(-3.63%)
Dec 05, 2011	216.79	219.52	208.08	209.90	97,033	-1.09(-0.52%)
Dec 02, 2011	210.62	212.44	204.99	210.98	134,357	+3.45(+1.66%)
Dec 01, 2011	210.26	212.80	204.45	207.53	123,616	-2.18(-1.04%)
Nov 30, 2011	206.99	209.90	202.81	209.71	123,482	+17.07(+8.86%)
Nov 29, 2011	192.65	195.19	189.56	192.65	116,686	+0.73(+0.38%)
Nov 28, 2011	189.38	194.28	188.29	191.92	98,833	+13.25(+7.42%)
Nov 25, 2011	178.12	183.93	177.57	178.66	40,723	-2.91(-1.60%)
Nov 23, 2011	188.11	188.11	180.12	181.57	134,240	-9.99(-5.21%)
Nov 22, 2011	193.37	194.64	189.74	191.56	99,838	-2.36(-1.22%)
Nov 21, 2011	196.64	197.73	188.11	193.92	113,805	-10.71(-5.23%)
Nov 18, 2011	205.36	208.62	199.54	204.63	114,797	+2.91(+1.44%)
Nov 17, 2011	217.70	221.71	199.00	201.72	194,966	-17.43(-7.95%)
Nov 16, 2011	212.44	222.42	212.44	219.16	160,947	+3.63(+1.68%)
Nov 15, 2011	211.17	216.98	208.26	215.52	84,712	+1.45(+0.68%)
Nov 14, 2011	214.62	219.16	210.98	214.07	110,865	-2.72(-1.26%)
Nov 11, 2011	211.17	216.98	208.99	216.79	114,481	+8.90(+4.28%)
Nov 10, 2011	209.71	210.98	201.36	207.90	126,834	+3.27(+1.60%)
Nov 09, 2011	210.08	213.07	203.90	204.63	137,528	-15.07(-6.86%)
Nov 08, 2011	212.07	219.70	210.26	219.70	145,020	+9.99(+4.76%)
Nov 07, 2011	207.17	210.80	203.54	209.71	116,338	+3.45(+1.67%)
Nov 04, 2011	207.35	210.26	200.82	206.26	107,705	-2.36(-1.13%)
Nov 03, 2011	208.99	213.53	201.18	208.62	228,331	+1.27(+0.61%)
Nov 02, 2011	209.71	212.62	201.09	207.35	118,365	+5.81(+2.88%)
Nov 01, 2011	192.83	204.81	187.20	201.54	186,577	-8.53(-4.06%)
Oct 31, 2011	224.78	228.41	209.71	210.08	252,978	-18.52(-8.10%)
Oct 28, 2011	228.78	234.77	226.24	228.60	174,606	-1.45(-0.63%)
Oct 27, 2011	224.42	233.86	224.24	230.05	158,732	+15.25(+7.10%)
Oct 26, 2011	214.98	219.70	205.17	214.80	182,387	+3.27(+1.54%)
Oct 25, 2011	214.62	218.61	206.99	211.53	177,350	-4.00(-1.85%)
Oct 24, 2011	202.45	216.43	200.82	215.52	188,787	+16.34(+8.20%)
Oct 21, 2011	217.34	219.16	196.64	199.18	300,374	-7.08(-3.43%)
Oct 20, 2011	202.63	206.44	193.92	206.26	203,773	+3.63(+1.79%)
Oct 19, 2011	213.34	214.07	200.09	202.63	171,271	-10.35(-4.86%)
Oct 18, 2011	196.10	214.80	192.10	212.98	212,306	+16.34(+8.31%)
Oct 17, 2011	201.54	203.00	192.83	196.64	120,133	-4.54(-2.26%)
Oct 14, 2011	201.18	205.36	194.48	201.18	108,621	+9.62(+5.02%)
Oct 13, 2011	192.28	194.28	182.12	191.56	155,026	-2.36(-1.22%)
Oct 12, 2011	188.11	197.91	187.02	193.92	176,303	+11.08(+6.06%)
Oct 11, 2011	174.49	184.11	172.85	182.84	161,541	+8.35(+4.79%)
Oct 10, 2011	171.76	180.84	171.76	174.49	122,017	+6.72(+4.00%)
Oct 07, 2011	177.76	183.20	167.04	167.77	230,143	-2.54(-1.49%)
Oct 06, 2011	178.12	178.85	165.59	170.31	243,173	+5.08(+3.08%)
Oct 05, 2011	158.69	165.41	152.16	165.23	189,836	+9.08(+5.81%)
Oct 04, 2011	139.81	156.88	136.54	156.15	260,364	+13.07(+9.14%)
Oct 03, 2011	145.62	150.52	139.26	143.08	175,262	-7.44(-4.95%)
Sep 30, 2011	158.87	159.24	149.97	150.52	149,634	-13.62(-8.30%)
Sep 29, 2011	171.76	174.13	159.24	164.14	212,154	-0.54(-0.33%)
Sep 28, 2011	174.49	179.03	164.68	164.68	116,242	-9.62(-5.52%)
Sep 27, 2011	184.11	190.10	174.13	174.31	132,679	-1.09(-0.62%)
Sep 26, 2011	173.04	175.58	160.69	175.40	149,495	+4.54(+2.66%)
Sep 23, 2011	176.67	179.21	170.49	170.86	79,949	-5.08(-2.89%)
Sep 22, 2011	178.30	184.29	170.68	175.94	159,048	-19.61(-10.03%)
Sep 21, 2011	209.53	210.99	195.19	195.55	110,800	-15.07(-7.16%)
Sep 20, 2011	210.62	213.53	208.81	210.62	100,536	+2.00(+0.96%)
Sep 19, 2011	214.80	214.80	205.36	208.62	112,876	-8.72(-4.01%)
Sep 16, 2011	222.60	222.60	216.07	217.34	95,585	-4.00(-1.80%)
Sep 15, 2011	217.34	222.06	217.16	221.33	85,505	+6.35(+2.96%)
Sep 14, 2011	220.97	222.79	213.89	214.98	141,748	-3.63(-1.66%)
Sep 13, 2011	214.07	223.51	211.35	218.61	135,834	+6.36(+2.99%)
Sep 12, 2011	213.34	215.71	206.81	212.25	202,028	-4.36(-2.01%)
Sep 09, 2011	231.68	232.41	214.43	216.61	128,727	-17.97(-7.66%)
Sep 08, 2011	240.22	243.49	233.14	234.59	87,564	-7.44(-3.08%)
Sep 07, 2011	233.68	242.40	232.41	242.03	113,382	+15.25(+6.73%)
Sep 06, 2011	228.23	230.41	221.70	226.78	137,528	-12.53(-5.24%)
Sep 02, 2011	244.03	246.57	235.04	239.31	119,105	-14.89(-5.86%)
Sep 01, 2011	254.74	260.73	253.11	254.20	169,943	+1.63(+0.65%)
Aug 31, 2011	251.66	256.74	246.39	252.56	257,109	+4.36(+1.76%)
Aug 30, 2011	244.76	249.66	241.67	248.21	124,510	+3.09(+1.26%)
Aug 29, 2011	238.04	245.30	234.95	245.12	143,570	+14.71(+6.38%)
Aug 26, 2011	220.06	234.77	215.89	230.41	177,508	+10.89(+4.96%)
Aug 25, 2011	223.33	224.78	217.34	219.52	158,019	-1.45(-0.66%)
Aug 24, 2011	224.24	224.42	214.98	220.97	112,788	-2.36(-1.06%)
Aug 23, 2011	210.26	223.51	206.44	223.33	116,025	+14.89(+7.14%)
Aug 22, 2011	222.24	222.24	204.63	208.44	150,999	-4.72(-2.21%)
Aug 19, 2011	222.79	228.96	211.53	213.16	195,863	-14.16(-6.23%)
Aug 18, 2011	244.76	244.76	224.06	227.33	137,662	-27.78(-10.89%)
Aug 17, 2011	259.83	262.91	254.74	255.11	150,263	+1.45(+0.57%)
Aug 16, 2011	266.00	266.00	251.29	253.65	130,795	-14.53(-5.42%)
Aug 15, 2011	262.73	268.90	262.00	268.18	70,881	+10.35(+4.01%)
Aug 12, 2011	257.65	261.46	251.29	257.83	119,295	+3.99(+1.57%)
Aug 11, 2011	240.94	258.37	239.49	253.84	191,979	+13.80(+5.75%)
Aug 10, 2011	237.86	252.93	231.32	240.04	236,740	+1.27(+0.53%)
Aug 09, 2011	240.58	238.76	219.52	238.76	237,188	+18.70(+8.50%)
Aug 08, 2011	240.58	244.94	219.34	220.06	182,084	-38.49(-14.89%)
Aug 05, 2011	275.62	278.71	243.30	258.56	188,518	-16.16(-5.88%)
Aug 04, 2011	298.86	298.86	271.99	274.71	210,067	-29.42(-9.67%)
Aug 03, 2011	296.87	306.13	291.60	304.13	195,561	+8.53(+2.89%)
Aug 02, 2011	306.49	311.57	295.41	295.60	136,042	-13.07(-4.24%)
Aug 01, 2011	320.65	324.08	305.76	308.67	78,620	-4.18(-1.33%)
Jul 29, 2011	313.21	317.57	308.67	312.85	105,269	-4.90(-1.54%)
Jul 28, 2011	314.12	324.83	313.94	317.75	93,987	+1.81(+0.57%)
Jul 27, 2011	321.02	325.37	315.57	315.93	143,081	-7.63(-2.36%)
Jul 26, 2011	326.10	328.82	321.02	323.56	117,126	-1.27(-0.39%)
Jul 25, 2011	312.48	330.09	312.48	324.83	178,215	+5.27(+1.65%)
Jul 22, 2011	312.30	319.75	312.30	319.56	162,287	+22.33(+7.51%)
Jul 21, 2011	295.23	299.77	293.78	297.23	149,455	+5.99(+2.06%)
Jul 20, 2011	282.52	291.60	282.52	291.24	120,100	+8.90(+3.15%)
Jul 19, 2011	280.71	286.15	279.62	282.34	122,762	+5.26(+1.90%)
Jul 18, 2011	273.81	281.62	273.44	277.08	122,092	+1.09(+0.39%)
Jul 15, 2011	263.10	276.35	262.91	275.99	103,408	+15.80(+6.07%)
Jul 14, 2011	260.92	265.82	258.74	260.19	78,183	+1.09(+0.42%)
Jul 13, 2011	256.38	265.64	255.83	259.10	66,207	+3.45(+1.35%)
Jul 12, 2011	252.20	257.47	250.20	255.65	76,979	+1.64(+0.64%)
Jul 11, 2011	257.47	259.28	251.29	254.02	60,444	-8.72(-3.32%)
Jul 08, 2011	258.37	262.91	254.20	262.73	76,027	-0.36(-0.14%)
Jul 07, 2011	268.72	269.63	262.28	263.10	60,702	-0.54(-0.21%)
Jul 06, 2011	266.73	267.82	262.19	263.64	48,774	-3.99(-1.49%)
Jul 05, 2011	261.82	267.63	261.10	267.63	79,239	+3.27(+1.24%)
Jul 01, 2011	260.37	264.73	255.90	264.37	58,461	+3.63(+1.39%)
Jun 30, 2011	250.75	261.46	250.75	260.73	85,576	+11.07(+4.44%)
Jun 29, 2011	249.84	253.84	244.21	249.66	88,156	+3.09(+1.25%)
Jun 28, 2011	246.03	247.48	238.22	246.57	201,262	+2.00(+0.82%)
Jun 27, 2011	242.03	244.94	239.67	244.57	77,085	+0.36(+0.15%)
Jun 24, 2011	248.75	251.47	242.03	244.21	113,647	-3.45(-1.39%)
Jun 23, 2011	242.21	247.66	236.59	247.66	98,908	-1.09(-0.44%)
Jun 22, 2011	242.03	253.11	242.03	248.75	73,949	+4.72(+1.93%)
Jun 21, 2011	235.31	245.12	235.13	244.03	69,911	+10.17(+4.35%)
Jun 20, 2011	233.50	235.68	232.95	233.86	89,126	+0.54(+0.23%)
Jun 17, 2011	239.13	240.04	230.96	233.32	102,655	-3.81(-1.61%)
Jun 16, 2011	239.13	241.31	234.41	237.13	65,547	-4.18(-1.73%)
Jun 15, 2011	246.39	248.75	239.13	241.31	80,072	-8.53(-3.42%)
Jun 14, 2011	243.30	251.84	242.94	249.84	65,538	+8.90(+3.69%)
Jun 13, 2011	247.12	248.93	237.68	240.94	80,463	-7.99(-3.21%)
Jun 10, 2011	259.28	259.28	248.39	248.93	79,578	-9.44(-3.65%)
Jun 09, 2011	254.02	261.10	250.75	258.37	110,140	+4.90(+1.93%)
Jun 08, 2011	260.55	260.55	253.11	253.47	119,115	-7.99(-3.06%)
Jun 07, 2011	270.72	271.45	261.10	261.46	88,594	-7.08(-2.64%)
Jun 06, 2011	273.44	276.71	267.82	268.54	128,166	-5.08(-1.86%)
Jun 03, 2011	270.54	276.44	266.36	273.63	72,509	+12.35(+4.73%)
May 24, 2011	257.47	264.18	254.38	261.28	83,734	+7.81(+3.08%)
May 23, 2011	254.92	255.47	250.20	253.47	35,619	-7.08(-2.72%)
May 20, 2011	258.92	263.10	256.38	260.55	63,725	-0.36(-0.14%)
May 19, 2011	259.83	265.45	258.19	260.92	71,890	+1.63(+0.63%)
May 18, 2011	252.02	261.46	252.02	259.28	81,055	+9.08(+3.63%)
May 17, 2011	251.29	257.47	248.21	250.20	70,186	-3.27(-1.29%)
May 16, 2011	254.38	261.46	252.75	253.47	71,291	-6.35(-2.45%)
May 13, 2011	256.19	262.91	254.56	259.83	111,978	+5.63(+2.21%)
May 12, 2011	256.74	258.74	250.75	254.20	104,426	+1.45(+0.57%)
May 11, 2011	263.28	263.28	252.02	252.75	97,551	-9.99(-3.80%)
May 10, 2011	261.82	264.37	258.92	262.73	61,565	+2.18(+0.84%)
May 09, 2011	252.56	261.82	252.56	260.55	68,271	+9.62(+3.83%)
May 06, 2011	248.57	259.46	247.84	250.93	99,503	+4.36(+1.77%)
May 05, 2011	253.84	255.29	243.67	246.57	115,087	-9.62(-3.76%)
May 04, 2011	260.37	261.28	251.29	256.19	81,830	-6.90(-2.62%)
May 03, 2011	271.27	271.99	260.55	263.10	107,360	-9.44(-3.46%)
May 02, 2011	271.27	273.44	270.54	272.54	88,020	-2.36(-0.86%)
Apr 29, 2011	272.17	275.62	270.90	274.90	55,043	+1.82(+0.67%)
Apr 28, 2011	272.17	274.71	267.82	273.08	63,771	+1.09(+0.40%)
Apr 27, 2011	277.71	280.34	270.36	271.99	110,178	-5.45(-1.96%)
Apr 26, 2011	277.26	281.25	273.08	277.44	84,115	-4.72(-1.67%)
Apr 25, 2011	281.43	284.34	279.80	282.16	68,507	+1.45(+0.52%)
Apr 21, 2011	277.44	281.80	274.71	280.71	81,502	+3.27(+1.18%)
Apr 20, 2011	274.71	283.07	273.81	277.44	121,442	+7.81(+2.90%)
Apr 19, 2011	260.92	270.18	260.92	269.63	73,812	+8.90(+3.41%)
Apr 18, 2011	264.00	264.00	251.47	260.73	74,048	-4.18(-1.58%)
Apr 15, 2011	259.10	267.63	258.92	264.91	111,920	+6.36(+2.46%)
Apr 14, 2011	256.38	259.46	254.38	258.56	80,888	+0.73(+0.28%)
Apr 13, 2011	252.93	263.28	251.29	257.83	86,838	+8.90(+3.57%)
Apr 12, 2011	266.36	266.73	246.57	248.93	164,579	-22.70(-8.36%)
Apr 11, 2011	273.26	276.53	268.02	271.63	102,353	-1.81(-0.66%)
Apr 08, 2011	265.64	275.44	265.64	273.44	96,862	+10.71(+4.08%)
Apr 07, 2011	258.37	263.28	257.83	262.73	84,200	+7.08(+2.77%)
Apr 06, 2011	262.19	262.73	254.02	255.65	63,680	-2.72(-1.05%)
Apr 05, 2011	259.46	261.46	257.83	258.37	50,396	-1.09(-0.42%)
Apr 04, 2011	255.11	260.01	254.74	259.46	88,433	+6.90(+2.73%)