Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

49.36 USD +1.04 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.82 20.00 18.79 19.13 234,889 -0.69(-3.48%)
Nov 27, 2020 19.76 20.53 19.76 19.82 43,000 -0.11(-0.55%)
Nov 25, 2020 19.14 20.27 18.80 19.93 216,900 +0.55(+2.84%)
Nov 24, 2020 20.05 21.03 19.13 19.38 342,339 -0.29(-1.47%)
Nov 23, 2020 18.19 20.56 18.19 19.67 496,461 +1.82(+10.20%)
Nov 20, 2020 18.25 18.36 17.50 17.85 277,100 -0.40(-2.19%)
Nov 19, 2020 16.73 18.36 16.58 18.25 335,828 +1.38(+8.18%)
Nov 18, 2020 16.78 17.33 16.49 16.87 298,205 +0.11(+0.66%)
Nov 17, 2020 16.70 17.27 16.25 16.76 120,792 -0.26(-1.53%)
Nov 16, 2020 15.00 17.21 15.00 17.02 235,945 +2.05(+13.69%)
Nov 13, 2020 14.27 15.50 14.17 14.97 114,400 +0.43(+2.96%)
Nov 12, 2020 14.33 15.09 14.15 14.54 111,552 +13.81(+1891.78%)
Nov 11, 2020 0.7500 0.7990 0.7300 0.7300 780,995 -0.01(-1.35%)
Nov 10, 2020 0.7500 0.7700 0.7400 0.7400 198,221 -0.01(-0.74%)
Nov 09, 2020 0.7000 0.7680 0.6800 0.7455 1,133,432 +0.08(+11.27%)
Nov 06, 2020 0.7000 0.7000 0.6640 0.6700 261,400 -0.02(-3.18%)
Nov 05, 2020 0.6400 0.7111 0.6400 0.6920 505,770 +0.03(+4.85%)
Nov 04, 2020 0.6400 0.6900 0.6400 0.6600 597,306 -0.02(-3.14%)
Nov 03, 2020 0.6700 0.7300 0.6700 0.6814 339,096 +0.00(+0.21%)
Nov 02, 2020 0.6900 0.7000 0.6700 0.6800 597,049 -0.03(-3.86%)
Oct 30, 2020 0.6776 0.7089 0.6700 0.7073 346,900 +0.01(+1.25%)
Oct 29, 2020 0.7145 0.7191 0.6720 0.6986 1,076,301 -0.03(-4.38%)
Oct 28, 2020 0.7400 0.7500 0.6991 0.7306 1,392,725 -0.04(-5.12%)
Oct 27, 2020 0.7794 0.7848 0.7550 0.7700 493,472 +0.00(+0.00%)
Oct 26, 2020 0.7900 0.7900 0.7200 0.7700 1,058,178 -0.03(-3.75%)
Oct 23, 2020 0.8000 0.8000 0.7700 0.8000 448,000 +0.02(+2.56%)
Oct 22, 2020 0.6800 0.7800 0.6800 0.7800 685,436 +0.08(+11.43%)
Oct 21, 2020 0.7400 0.7500 0.6900 0.7000 389,127 -0.04(-5.21%)
Oct 20, 2020 0.7117 0.7437 0.7084 0.7385 671,530 +0.02(+2.75%)
Oct 19, 2020 0.7450 0.7531 0.7078 0.7187 690,081 -0.01(-2.02%)
Oct 16, 2020 0.7193 0.7399 0.7000 0.7335 218,400 +0.01(+1.97%)
Oct 15, 2020 0.7000 0.7212 0.6624 0.7193 207,688 +0.01(+2.00%)
Oct 14, 2020 0.7500 0.7500 0.7052 0.7052 163,360 -0.04(-5.09%)
Oct 13, 2020 0.7100 0.7500 0.7100 0.7430 350,984 +0.01(+1.05%)
Oct 12, 2020 0.7489 0.7500 0.7135 0.7353 281,900 -0.01(-1.38%)
Oct 09, 2020 0.7400 0.7539 0.7145 0.7456 267,800 +0.02(+2.56%)
Oct 08, 2020 0.6900 0.7499 0.6858 0.7270 449,700 +0.03(+4.62%)
Oct 07, 2020 0.7000 0.7040 0.6626 0.6949 361,754 +0.00(+0.70%)
Oct 06, 2020 0.6800 0.6923 0.6602 0.6901 451,941 +0.02(+3.14%)
Oct 05, 2020 0.6357 0.6860 0.6357 0.6691 325,900 +0.04(+6.02%)
Oct 02, 2020 0.6200 0.6439 0.5808 0.6311 548,400 +0.00(+0.69%)
Oct 01, 2020 0.6300 0.6469 0.6200 0.6268 283,039 -0.01(-2.06%)
Sep 30, 2020 0.6300 0.6608 0.6285 0.6400 429,596 +0.01(+1.17%)
Sep 29, 2020 0.6300 0.6400 0.6230 0.6326 234,277 -0.01(-1.16%)
Sep 28, 2020 0.6400 0.6574 0.6300 0.6400 122,679 +0.01(+2.11%)
Sep 25, 2020 0.6300 0.6398 0.6160 0.6268 150,200 -0.01(-1.26%)
Sep 24, 2020 0.6150 0.6419 0.6100 0.6348 374,405 +0.00(+0.33%)
Sep 23, 2020 0.6600 0.6600 0.6234 0.6327 173,410 -0.01(-1.85%)
Sep 22, 2020 0.6162 0.6599 0.6162 0.6446 140,086 +0.00(+0.61%)
Sep 21, 2020 0.6352 0.6552 0.6150 0.6407 410,359 -0.00(-0.61%)
Sep 18, 2020 0.6500 0.6600 0.6400 0.6446 375,700 -0.00(-0.31%)
Sep 17, 2020 0.6771 0.6771 0.6400 0.6466 185,292 -0.00(-0.22%)
Sep 16, 2020 0.6125 0.6700 0.6125 0.6480 282,748 +0.02(+2.84%)
Sep 15, 2020 0.6000 0.6373 0.6000 0.6301 297,443 +0.03(+4.96%)
Sep 14, 2020 0.6200 0.6467 0.6000 0.6003 333,005 -0.02(-3.80%)
Sep 11, 2020 0.6216 0.6489 0.6210 0.6240 141,900 -0.01(-0.95%)
Sep 10, 2020 0.6400 0.6500 0.6200 0.6300 398,700 -0.01(-2.20%)
Sep 09, 2020 0.6200 0.6575 0.6200 0.6442 129,905 +0.02(+2.60%)
Sep 08, 2020 0.6500 0.6748 0.6147 0.6279 922,902 -0.05(-6.95%)
Sep 04, 2020 0.6603 0.6999 0.6583 0.6748 241,200 -0.01(-1.65%)
Sep 03, 2020 0.7000 0.7297 0.6700 0.6861 328,543 -0.02(-2.24%)
Sep 02, 2020 0.7000 0.7400 0.6850 0.7018 446,265 -0.02(-2.35%)
Sep 01, 2020 0.6874 0.7227 0.6874 0.7187 388,649 +0.02(+3.25%)
Aug 31, 2020 0.6900 0.7000 0.6800 0.6961 296,537 -0.01(-1.21%)
Aug 28, 2020 0.6800 0.7200 0.6800 0.7046 401,100 +0.00(+0.70%)
Aug 27, 2020 0.7220 0.7220 0.6800 0.6997 497,702 +0.00(+0.65%)
Aug 26, 2020 0.7498 0.7498 0.6900 0.6952 375,134 -0.04(-6.05%)
Aug 25, 2020 0.8000 0.8001 0.7312 0.7400 454,172 -0.04(-5.27%)
Aug 24, 2020 0.7500 0.8144 0.7350 0.7812 430,524 +0.04(+4.76%)
Aug 21, 2020 0.7643 0.7643 0.7123 0.7457 555,100 -0.00(-0.39%)
Aug 20, 2020 0.7500 0.7704 0.7399 0.7486 242,144 -0.00(-0.41%)
Aug 19, 2020 0.7700 0.7900 0.7402 0.7517 230,119 -0.04(-4.85%)
Aug 18, 2020 0.8200 0.8277 0.7800 0.7900 337,859 -0.02(-2.57%)
Aug 17, 2020 0.7915 0.8138 0.7801 0.8108 312,542 +0.02(+2.44%)
Aug 14, 2020 0.7400 0.8000 0.7400 0.7915 266,100 +0.01(+1.23%)
Aug 13, 2020 0.7700 0.7913 0.7610 0.7819 441,017 -0.01(-1.03%)
Aug 12, 2020 0.8000 0.8000 0.7668 0.7900 548,046 +0.03(+3.95%)
Aug 11, 2020 0.7000 0.7611 0.6900 0.7600 1,386,677 +0.06(+8.57%)
Aug 10, 2020 0.6800 0.7200 0.6752 0.7000 550,300 +0.03(+4.73%)
Aug 07, 2020 0.6500 0.6798 0.6405 0.6684 259,000 +0.02(+2.83%)
Aug 06, 2020 0.6430 0.6649 0.6401 0.6500 130,197 +0.00(+0.29%)
Aug 05, 2020 0.6351 0.6700 0.6332 0.6481 394,868 +0.04(+6.14%)
Aug 04, 2020 0.6400 0.6425 0.6031 0.6106 602,296 -0.03(-4.08%)
Aug 03, 2020 0.6200 0.6444 0.6200 0.6366 114,148 +0.01(+1.06%)
Jul 31, 2020 0.6400 0.6526 0.6200 0.6299 248,200 -0.01(-1.58%)
Jul 30, 2020 0.6300 0.6660 0.6300 0.6400 248,234 -0.03(-4.25%)
Jul 29, 2020 0.6652 0.6700 0.6406 0.6684 241,542 +0.01(+1.27%)
Jul 28, 2020 0.6630 0.6735 0.6501 0.6600 275,317 -0.01(-1.51%)
Jul 27, 2020 0.6600 0.6741 0.6460 0.6701 492,854 +0.01(+1.53%)
Jul 24, 2020 0.6404 0.6677 0.6404 0.6600 305,100 +0.01(+2.29%)
Jul 23, 2020 0.6600 0.6650 0.6201 0.6452 431,918 -0.00(-0.54%)
Jul 22, 2020 0.6600 0.6649 0.6301 0.6487 213,189 +0.00(+0.70%)
Jul 21, 2020 0.6350 0.6783 0.6343 0.6442 443,096 +0.02(+3.45%)
Jul 20, 2020 0.6700 0.6700 0.5963 0.6227 471,225 -0.02(-2.85%)
Jul 17, 2020 0.6630 0.6630 0.6401 0.6410 221,500 -0.02(-2.66%)
Jul 16, 2020 0.6620 0.6699 0.6481 0.6585 387,549 -0.02(-3.16%)
Jul 15, 2020 0.6300 0.6800 0.6200 0.6800 975,202 +0.07(+11.48%)
Jul 14, 2020 0.5700 0.6137 0.5500 0.6100 469,267 +0.04(+6.77%)
Jul 13, 2020 0.6090 0.6200 0.5700 0.5713 543,111 -0.04(-5.80%)
Jul 10, 2020 0.6075 0.6441 0.5801 0.6065 865,800 -0.02(-2.93%)
Jul 09, 2020 0.6499 0.6698 0.6131 0.6248 511,059 -0.05(-6.75%)
Jul 08, 2020 0.6801 0.6943 0.6400 0.6700 517,837 -0.02(-2.70%)
Jul 07, 2020 0.7010 0.7147 0.6812 0.6886 283,471 -0.02(-3.01%)
Jul 06, 2020 0.7200 0.7400 0.6900 0.7100 974,428 -0.02(-2.53%)
Jul 02, 2020 0.8000 0.8000 0.7200 0.7284 394,500 -0.03(-4.21%)
Jul 01, 2020 0.7590 0.7950 0.7100 0.7604 1,465,596 +0.00(+0.20%)
Jun 30, 2020 0.7500 0.7740 0.7134 0.7589 695,076 +0.02(+2.55%)
Jun 29, 2020 0.6998 0.7499 0.6801 0.7400 620,605 +0.04(+5.71%)
Jun 26, 2020 0.7100 0.7205 0.6800 0.7000 740,100 -0.01(-0.77%)
Jun 25, 2020 0.7000 0.7500 0.6957 0.7054 460,730 -0.00(-0.42%)
Jun 24, 2020 0.7300 0.7500 0.6908 0.7084 765,562 -0.06(-8.00%)
Jun 23, 2020 0.7700 0.8200 0.7500 0.7700 455,601 -0.00(-0.14%)
Jun 22, 2020 0.7800 0.7980 0.7561 0.7711 471,559 -0.01(-0.84%)
Jun 19, 2020 0.7947 0.8100 0.7570 0.7776 485,200 +0.01(+0.87%)
Jun 18, 2020 0.7557 0.8000 0.7500 0.7709 413,253 +0.01(+1.31%)
Jun 17, 2020 0.8275 0.8400 0.7500 0.7609 653,039 -0.06(-7.58%)
Jun 16, 2020 0.8800 0.8800 0.7950 0.8233 804,776 +0.01(+1.84%)
Jun 15, 2020 0.7200 0.8250 0.6900 0.8084 951,212 +0.02(+2.97%)
Jun 12, 2020 0.7800 0.8593 0.7500 0.7851 940,200 +0.04(+4.67%)
Jun 11, 2020 0.7400 0.7820 0.7311 0.7501 1,033,315 -0.10(-12.00%)
Jun 10, 2020 0.9100 0.9290 0.7600 0.8524 2,261,875 -0.06(-6.33%)
Jun 09, 2020 1.000 1.010 0.9000 0.9100 2,314,992 -0.06(-6.19%)
Jun 08, 2020 0.9800 0.9900 0.9000 0.9700 3,380,875 +0.11(+12.79%)
Jun 05, 2020 0.8100 0.8600 0.7934 0.8600 1,770,200 +0.13(+17.81%)
Jun 04, 2020 0.6700 0.7400 0.6500 0.7300 2,309,979 +0.08(+11.54%)
Jun 03, 2020 0.6000 0.6643 0.5616 0.6545 1,352,406 +0.07(+11.98%)
Jun 02, 2020 0.5603 0.5924 0.5473 0.5845 578,900 +0.02(+4.39%)
Jun 01, 2020 0.5400 0.5687 0.5351 0.5599 590,431 +0.01(+2.66%)
May 29, 2020 0.5578 0.5690 0.5300 0.5454 1,193,400 -0.01(-2.24%)
May 28, 2020 0.5800 0.5800 0.5479 0.5579 899,644 -0.02(-3.78%)
May 27, 2020 0.5159 0.5821 0.5159 0.5798 870,985 +0.01(+1.15%)
May 26, 2020 0.5487 0.5800 0.5400 0.5732 711,153 +0.04(+6.72%)
May 22, 2020 0.5450 0.5496 0.5200 0.5371 382,700 -0.02(-3.23%)
May 21, 2020 0.5600 0.5699 0.5200 0.5550 742,068 -0.00(-0.45%)
May 20, 2020 0.5500 0.5600 0.5320 0.5575 535,699 +0.03(+4.89%)
May 19, 2020 0.5200 0.5500 0.5144 0.5315 643,734 -0.01(-1.06%)
May 18, 2020 0.5250 0.5500 0.5145 0.5372 759,421 +0.02(+4.31%)
May 15, 2020 0.5096 0.5280 0.5000 0.5150 514,600 -0.01(-1.30%)
May 14, 2020 0.5200 0.5362 0.4500 0.5218 1,047,974 +0.01(+1.93%)
May 13, 2020 0.5600 0.5640 0.5013 0.5119 1,413,955 -0.07(-11.41%)
May 12, 2020 0.5900 0.5969 0.5710 0.5778 1,139,567 -0.00(-0.38%)
May 11, 2020 0.5600 0.5800 0.5305 0.5800 959,485 +0.02(+4.45%)
May 08, 2020 0.5211 0.5599 0.5030 0.5553 719,100 +0.04(+7.64%)
May 07, 2020 0.5460 0.5628 0.5115 0.5159 703,146 -0.01(-1.73%)
May 06, 2020 0.5800 0.5800 0.5200 0.5250 1,056,456 -0.04(-7.89%)
May 05, 2020 0.5940 0.5940 0.5500 0.5700 2,382,048 +0.03(+5.56%)
May 04, 2020 0.4800 0.5400 0.4700 0.5400 1,084,861 +0.04(+8.00%)
May 01, 2020 0.5250 0.5380 0.4700 0.5000 1,445,000 -0.05(-9.09%)
Apr 30, 2020 0.5500 0.6000 0.4665 0.5500 4,245,806 +0.07(+14.58%)
Apr 29, 2020 0.4300 0.4900 0.4100 0.4800 3,308,485 +0.08(+20.00%)
Apr 28, 2020 0.3800 0.4000 0.3732 0.4000 1,984,018 +0.03(+7.70%)
Apr 27, 2020 0.3617 0.3727 0.3426 0.3714 1,671,175 -0.01(-1.64%)
Apr 24, 2020 0.3976 0.3976 0.3492 0.3776 3,368,900 +0.02(+4.45%)
Apr 23, 2020 0.3405 0.3643 0.3204 0.3615 3,470,812 +0.04(+13.36%)
Apr 22, 2020 0.3100 0.3200 0.2966 0.3189 863,748 +0.03(+9.66%)
Apr 21, 2020 0.3100 0.3190 0.2850 0.2908 1,081,757 -0.02(-6.82%)
Apr 20, 2020 0.3300 0.3300 0.3000 0.3121 1,338,471 -0.02(-6.67%)
Apr 17, 2020 0.3255 0.3464 0.3201 0.3344 1,011,900 +0.01(+2.36%)
Apr 16, 2020 0.3600 0.3600 0.3200 0.3267 934,151 -0.01(-3.34%)
Apr 15, 2020 0.3675 0.3675 0.3211 0.3380 1,841,468 -0.04(-9.53%)
Apr 14, 2020 0.4000 0.4000 0.3582 0.3736 1,796,626 -0.01(-1.68%)
Apr 13, 2020 0.4100 0.4100 0.3500 0.3800 3,171,599 +0.03(+8.42%)
Apr 09, 2020 0.3500 0.3700 0.3339 0.3505 2,641,100 +0.02(+4.81%)
Apr 08, 2020 0.3360 0.3500 0.3273 0.3344 1,024,076 +0.00(+1.30%)
Apr 07, 2020 0.3800 0.3881 0.3215 0.3301 1,706,918 -0.02(-5.69%)
Apr 06, 2020 0.3500 0.3600 0.3400 0.3500 769,520 +0.01(+1.48%)
Apr 03, 2020 0.4000 0.4000 0.3238 0.3449 1,462,700 -0.01(-2.43%)
Apr 02, 2020 0.3100 0.3770 0.3100 0.3535 2,175,727 +0.05(+15.49%)
Apr 01, 2020 0.3153 0.3299 0.3000 0.3061 671,228 -0.01(-2.33%)
Mar 31, 2020 0.3150 0.3530 0.3066 0.3134 1,404,209 +0.02(+5.31%)
Mar 30, 2020 0.3026 0.3150 0.2751 0.2976 866,659 -0.00(-1.00%)
Mar 27, 2020 0.3200 0.3400 0.2900 0.3006 2,213,400 -0.02(-5.14%)
Mar 26, 2020 0.3500 0.3575 0.3110 0.3169 2,268,187 -0.02(-4.63%)
Mar 25, 2020 0.3500 0.3648 0.3088 0.3323 1,355,310 +0.00(+0.54%)
Mar 24, 2020 0.3151 0.3320 0.2900 0.3305 1,147,500 +0.05(+15.96%)
Mar 23, 2020 0.3400 0.3465 0.2837 0.2850 875,738 -0.04(-12.82%)
Mar 20, 2020 0.3480 0.3550 0.2720 0.3269 2,165,000 +0.00(+1.43%)
Mar 19, 2020 0.3431 0.3600 0.3000 0.3223 1,167,613 -0.01(-1.77%)
Mar 18, 2020 0.3500 0.3600 0.2900 0.3281 967,896 -0.03(-9.14%)
Mar 17, 2020 0.4300 0.4300 0.3530 0.3611 1,564,523 -0.02(-4.97%)
Mar 16, 2020 0.4140 0.4494 0.3510 0.3800 2,662,945 -0.07(-15.56%)
Mar 13, 2020 0.4536 0.4781 0.4155 0.4500 1,387,700 +0.03(+7.14%)
Mar 12, 2020 0.4300 0.4600 0.4100 0.4200 1,112,778 -0.07(-14.29%)
Mar 11, 2020 0.6200 0.6300 0.4800 0.4900 1,414,029 -0.11(-18.33%)
Mar 10, 2020 0.9600 1.190 0.5600 0.6000 2,190,138 +0.04(+7.14%)
Mar 09, 2020 0.8555 0.8555 0.5528 0.5600 2,678,060 -0.48(-46.15%)
Mar 06, 2020 1.100 1.120 1.020 1.040 1,144,000 -0.09(-7.96%)
Mar 05, 2020 1.170 1.170 1.100 1.130 865,361 -0.05(-4.24%)
Mar 04, 2020 1.210 1.210 1.150 1.180 839,140 -0.01(-0.84%)
Mar 03, 2020 1.310 1.320 1.160 1.190 965,319 -0.06(-4.80%)
Mar 02, 2020 1.250 1.260 1.205 1.250 1,852,966 +0.03(+2.46%)
Feb 28, 2020 1.190 1.280 1.180 1.220 1,351,200 -0.01(-0.81%)
Feb 27, 2020 1.180 1.255 1.150 1.230 1,301,867 +0.01(+0.82%)
Feb 26, 2020 1.180 1.260 1.180 1.220 758,991 +0.03(+2.52%)
Feb 25, 2020 1.290 1.290 1.190 1.190 825,178 -0.10(-7.75%)
Feb 24, 2020 1.320 1.320 1.258 1.290 987,584 -0.08(-5.84%)
Feb 21, 2020 1.440 1.440 1.360 1.370 568,200 -0.11(-7.43%)
Feb 20, 2020 1.430 1.480 1.400 1.480 724,700 +0.05(+3.50%)
Feb 19, 2020 1.370 1.430 1.350 1.430 456,986 +0.09(+6.72%)
Feb 18, 2020 1.360 1.380 1.310 1.340 542,029 -0.04(-2.90%)
Feb 14, 2020 1.440 1.470 1.360 1.380 731,900 -0.04(-2.82%)
Feb 13, 2020 1.300 1.420 1.280 1.420 1,315,930 +0.17(+13.60%)
Feb 12, 2020 1.240 1.270 1.210 1.250 799,780 +0.04(+3.31%)
Feb 11, 2020 1.200 1.250 1.180 1.210 571,163 +0.03(+2.54%)
Feb 10, 2020 1.190 1.240 1.170 1.180 404,378 -0.05(-4.07%)
Feb 07, 2020 1.240 1.240 1.200 1.230 414,700 -0.01(-0.81%)
Feb 06, 2020 1.270 1.290 1.220 1.240 785,337 -0.03(-2.36%)
Feb 05, 2020 1.200 1.300 1.200 1.270 595,282 +0.10(+8.55%)
Feb 04, 2020 1.190 1.220 1.170 1.170 698,053 +0.00(+0.00%)
Feb 03, 2020 1.180 1.220 1.150 1.170 625,749 +0.00(+0.00%)
Jan 31, 2020 1.220 1.230 1.165 1.170 781,100 -0.06(-4.88%)
Jan 30, 2020 1.250 1.285 1.210 1.230 683,980 +0.00(+0.00%)
Jan 29, 2020 1.220 1.260 1.210 1.230 393,420 +0.01(+0.82%)
Jan 28, 2020 1.260 1.260 1.190 1.220 635,165 -0.01(-0.81%)
Jan 27, 2020 1.210 1.250 1.180 1.230 726,244 -0.02(-1.60%)
Jan 24, 2020 1.250 1.285 1.220 1.250 804,000 +0.00(+0.00%)
Jan 23, 2020 1.290 1.310 1.230 1.250 743,842 -0.06(-4.58%)
Jan 22, 2020 1.360 1.370 1.310 1.310 942,900 -0.05(-3.68%)
Jan 21, 2020 1.460 1.470 1.360 1.360 630,874 -0.10(-6.85%)
Jan 17, 2020 1.500 1.510 1.460 1.460 532,300 -0.03(-2.01%)
Jan 16, 2020 1.500 1.530 1.490 1.490 529,005 +0.00(+0.00%)
Jan 15, 2020 1.550 1.550 1.490 1.490 584,169 -0.04(-2.61%)
Jan 14, 2020 1.550 1.560 1.490 1.530 604,985 +0.03(+2.00%)
Jan 13, 2020 1.600 1.600 1.500 1.500 771,403 -0.08(-5.06%)
Jan 10, 2020 1.640 1.640 1.580 1.580 1,011,400 -0.03(-1.86%)
Jan 09, 2020 1.480 1.640 1.430 1.610 1,497,395 +0.14(+9.52%)
Jan 08, 2020 1.570 1.570 1.450 1.470 928,180 -0.07(-4.55%)
Jan 07, 2020 1.530 1.590 1.510 1.540 701,604 +0.01(+0.65%)
Jan 06, 2020 1.500 1.530 1.460 1.530 1,471,075 +0.08(+5.52%)
Jan 03, 2020 1.380 1.480 1.380 1.450 870,700 +0.04(+2.84%)
Jan 02, 2020 1.380 1.450 1.380 1.410 785,669 +0.01(+0.71%)
Dec 31, 2019 1.350 1.420 1.350 1.400 2,300,300 +0.02(+1.45%)
Dec 30, 2019 1.410 1.460 1.370 1.380 1,445,136 -0.03(-2.13%)
Dec 27, 2019 1.480 1.500 1.410 1.410 594,200 -0.07(-4.73%)
Dec 26, 2019 1.490 1.510 1.460 1.480 356,362 +0.01(+0.68%)
Dec 24, 2019 1.460 1.500 1.430 1.470 470,900 +0.00(+0.00%)
Dec 23, 2019 1.380 1.470 1.380 1.470 1,046,226 +0.09(+6.52%)
Dec 20, 2019 1.410 1.420 1.370 1.380 919,400 -0.03(-2.13%)
Dec 19, 2019 1.370 1.460 1.370 1.410 934,179 -0.01(-0.70%)
Dec 18, 2019 1.350 1.430 1.340 1.420 898,141 +0.06(+4.41%)
Dec 17, 2019 1.320 1.420 1.320 1.360 1,488,925 +0.05(+3.82%)
Dec 16, 2019 1.290 1.320 1.290 1.310 523,361 +0.01(+0.77%)
Dec 13, 2019 1.260 1.300 1.260 1.300 514,000 +0.04(+3.17%)
Dec 12, 2019 1.250 1.300 1.250 1.260 763,959 +0.01(+0.80%)
Dec 11, 2019 1.240 1.260 1.230 1.250 813,562 +0.02(+1.63%)
Dec 10, 2019 1.300 1.320 1.230 1.230 957,164 -0.05(-3.91%)
Dec 09, 2019 1.260 1.300 1.235 1.280 944,267 +0.02(+1.59%)
Dec 06, 2019 1.120 1.260 1.110 1.260 1,679,500 +0.14(+12.50%)
Dec 05, 2019 1.100 1.130 1.090 1.120 488,533 +0.01(+0.90%)
Dec 04, 2019 1.060 1.120 1.060 1.110 776,647 +0.06(+5.71%)
Dec 03, 2019 1.080 1.080 1.040 1.050 242,201 -0.02(-1.87%)
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.
 
bottom clear