Skip to main content

Precision Drilling Corp (NY: PDS )

67.63 +0.70 (+1.05%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 89.40 90.40 87.60 89.00 96,840 -1.00(-1.11%)
Oct 28, 2016 94.40 95.40 87.80 90.00 186,811 -5.20(-5.46%)
Oct 27, 2016 95.20 97.00 94.20 95.20 154,471 +1.00(+1.06%)
Oct 26, 2016 94.20 98.10 93.40 94.20 222,248 -2.20(-2.28%)
Oct 25, 2016 94.80 101.00 94.80 96.40 348,510 +0.80(+0.84%)
Oct 24, 2016 98.60 100.20 94.00 95.60 212,406 -0.60(-0.62%)
Oct 21, 2016 92.60 97.20 92.20 96.20 290,585 +3.20(+3.44%)
Oct 20, 2016 90.60 93.30 90.20 93.00 117,592 +0.80(+0.87%)
Oct 19, 2016 92.00 94.80 91.50 92.20 164,547 +1.60(+1.77%)
Oct 18, 2016 91.40 91.40 89.20 90.60 87,848 +1.00(+1.12%)
Oct 17, 2016 91.40 92.80 88.80 89.60 134,494 -2.60(-2.82%)
Oct 14, 2016 94.80 95.20 92.00 92.20 118,872 -2.20(-2.33%)
Oct 13, 2016 90.60 94.55 89.20 94.40 186,109 +3.20(+3.51%)
Oct 12, 2016 93.40 94.10 91.00 91.20 319,711 -3.80(-4.00%)
Oct 11, 2016 96.20 97.40 93.10 95.00 301,516 -3.00(-3.06%)
Oct 10, 2016 93.60 101.76 93.00 98.00 193,266 +5.60(+6.06%)
Oct 07, 2016 91.00 93.20 89.00 92.40 268,435 +2.00(+2.21%)
Oct 06, 2016 87.20 92.90 87.00 90.40 301,123 +3.80(+4.39%)
Oct 05, 2016 85.00 87.30 84.10 86.60 138,671 +3.60(+4.34%)
Oct 04, 2016 82.60 86.09 81.40 83.00 175,896 +0.20(+0.24%)
Oct 03, 2016 84.40 84.60 81.20 82.80 118,199 -0.80(-0.96%)
Sep 30, 2016 84.00 84.60 81.40 83.60 124,644 -0.20(-0.24%)
Sep 29, 2016 81.40 87.00 80.80 83.80 256,002 +2.80(+3.46%)
Sep 28, 2016 73.00 81.80 72.70 81.00 146,654 +8.40(+11.57%)
Sep 27, 2016 72.40 72.80 70.22 72.60 54,891 -1.40(-1.89%)
Sep 26, 2016 75.20 75.70 73.70 74.00 52,693 -0.60(-0.80%)
Sep 23, 2016 75.60 76.00 73.40 74.60 156,164 -1.80(-2.36%)
Sep 22, 2016 77.00 78.60 76.20 76.40 70,587 +1.40(+1.87%)
Sep 21, 2016 72.80 75.00 71.80 75.00 95,712 +3.40(+4.75%)
Sep 20, 2016 73.80 74.00 71.20 71.60 94,217 -2.40(-3.24%)
Sep 19, 2016 76.20 77.60 73.60 74.00 81,823 -1.40(-1.86%)
Sep 16, 2016 74.40 76.00 73.00 75.40 139,104 +0.00(+0.00%)
Sep 15, 2016 77.00 77.80 75.40 75.40 128,555 +0.20(+0.27%)
Sep 14, 2016 74.80 77.00 73.60 75.20 121,118 -0.20(-0.27%)
Sep 13, 2016 78.40 79.60 74.82 75.40 175,795 -4.80(-5.99%)
Sep 12, 2016 79.40 81.20 78.20 80.20 196,305 -0.20(-0.25%)
Sep 09, 2016 85.20 85.20 80.40 80.40 136,845 -6.20(-7.16%)
Sep 08, 2016 86.20 87.70 84.60 86.60 139,615 +1.40(+1.64%)
Sep 07, 2016 88.60 89.80 85.20 85.20 132,066 -3.20(-3.62%)
Sep 06, 2016 88.40 89.40 85.80 88.40 124,429 +2.00(+2.31%)
Sep 02, 2016 86.00 86.40 86.40 86.40 90,105 +2.00(+2.37%)
Sep 01, 2016 81.80 84.80 80.80 84.40 125,888 +2.00(+2.43%)
Aug 31, 2016 81.40 83.20 81.40 82.40 114,628 +0.00(+0.00%)
Aug 30, 2016 84.00 85.40 81.80 82.40 103,337 -1.20(-1.44%)
Aug 29, 2016 83.60 84.90 82.80 83.60 96,453 -0.60(-0.71%)
Aug 26, 2016 85.80 87.40 83.60 84.20 86,722 -1.20(-1.41%)
Aug 25, 2016 85.40 87.00 84.60 85.40 106,041 -0.20(-0.23%)
Aug 24, 2016 85.80 87.80 85.20 85.60 62,141 -1.00(-1.15%)
Aug 23, 2016 85.60 88.80 85.20 86.60 79,762 +1.00(+1.17%)
Aug 22, 2016 87.60 88.00 84.60 85.60 81,203 -3.40(-3.82%)
Aug 19, 2016 91.00 91.59 88.60 89.00 78,520 -3.00(-3.26%)
Aug 18, 2016 90.00 94.40 90.00 92.00 104,835 +2.40(+2.68%)
Aug 17, 2016 90.60 90.80 88.60 89.60 74,951 -2.20(-2.40%)
Aug 16, 2016 91.40 92.20 89.40 91.80 124,291 +0.60(+0.66%)
Aug 15, 2016 90.00 94.00 90.00 91.20 89,958 +2.00(+2.24%)
Aug 12, 2016 93.60 93.60 88.50 89.20 89,826 -4.00(-4.29%)
Aug 11, 2016 94.00 94.40 92.00 93.20 70,496 +0.00(+0.00%)
Aug 10, 2016 96.80 97.00 93.00 93.20 72,179 -2.80(-2.92%)
Aug 09, 2016 97.40 98.00 95.20 96.00 86,745 -0.40(-0.41%)
Aug 08, 2016 94.60 97.30 94.00 96.40 109,533 +3.40(+3.66%)
Aug 05, 2016 93.60 93.60 91.40 93.00 77,186 -1.20(-1.27%)
Aug 04, 2016 89.80 94.60 89.40 94.20 98,696 +3.80(+4.20%)
Aug 03, 2016 84.60 90.80 83.00 90.40 153,912 +5.80(+6.86%)
Aug 02, 2016 83.60 86.20 83.10 84.60 72,520 +2.20(+2.67%)
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.