Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

34.47 USD +1.86 (+5.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 1.080 1.120 1.065 1.070 450,970 +0.01(+0.94%)
Nov 29, 2019 1.030 1.070 1.030 1.060 367,100 +0.02(+1.92%)
Nov 27, 2019 1.060 1.060 1.040 1.040 486,000 +0.00(+0.00%)
Nov 26, 2019 1.040 1.070 1.040 1.040 389,811 +0.00(+0.00%)
Nov 25, 2019 1.030 1.070 1.020 1.040 804,309 -0.01(-0.95%)
Nov 22, 2019 1.050 1.070 1.035 1.050 319,900 +0.01(+0.96%)
Nov 21, 2019 1.020 1.055 1.000 1.040 652,838 +0.04(+4.00%)
Nov 20, 2019 1.000 1.050 0.9942 1.000 840,080 +0.00(+0.00%)
Nov 19, 2019 1.010 1.030 1.000 1.000 398,260 -0.01(-0.99%)
Nov 18, 2019 1.040 1.050 1.010 1.010 379,540 -0.03(-2.88%)
Nov 15, 2019 1.030 1.070 1.030 1.040 594,300 +0.02(+1.96%)
Nov 14, 2019 1.040 1.050 1.010 1.020 879,974 -0.02(-1.92%)
Nov 13, 2019 1.050 1.070 1.030 1.040 672,729 -0.04(-3.70%)
Nov 12, 2019 1.090 1.110 1.050 1.080 655,019 -0.02(-1.82%)
Nov 11, 2019 1.060 1.120 1.040 1.100 865,067 +0.02(+1.85%)
Nov 08, 2019 1.090 1.100 1.050 1.080 1,306,100 -0.03(-2.70%)
Nov 07, 2019 1.110 1.140 1.090 1.110 745,476 +0.02(+1.83%)
Nov 06, 2019 1.130 1.150 1.090 1.090 1,156,918 -0.05(-4.39%)
Nov 05, 2019 1.160 1.170 1.110 1.140 1,064,969 -0.02(-1.72%)
Nov 04, 2019 1.110 1.160 1.100 1.160 1,392,688 +0.05(+4.50%)
Nov 01, 2019 1.060 1.115 1.059 1.110 833,600 +0.06(+5.71%)
Oct 31, 2019 1.080 1.080 1.040 1.050 559,297 -0.02(-1.87%)
Oct 30, 2019 1.120 1.120 1.070 1.070 589,996 -0.05(-4.46%)
Oct 29, 2019 1.150 1.170 1.090 1.120 1,208,242 -0.03(-2.61%)
Oct 28, 2019 1.170 1.220 1.130 1.150 748,938 +0.00(+0.00%)
Oct 25, 2019 1.050 1.150 1.030 1.150 1,150,000 +0.10(+9.52%)
Oct 24, 2019 1.100 1.110 1.030 1.050 1,383,488 -0.01(-0.94%)
Oct 23, 2019 1.060 1.080 1.040 1.060 1,185,139 -0.02(-1.85%)
Oct 22, 2019 1.100 1.120 1.080 1.080 705,320 -0.02(-1.82%)
Oct 21, 2019 1.070 1.110 1.070 1.100 587,719 +0.04(+3.77%)
Oct 18, 2019 1.060 1.100 1.050 1.060 616,200 +0.01(+0.95%)
Oct 17, 2019 1.070 1.090 1.050 1.050 664,464 -0.03(-2.78%)
Oct 16, 2019 1.060 1.120 1.060 1.080 711,606 +0.01(+0.93%)
Oct 15, 2019 1.080 1.110 1.040 1.070 832,377 -0.01(-0.93%)
Oct 14, 2019 1.040 1.100 1.030 1.080 583,697 +0.03(+2.86%)
Oct 11, 2019 1.060 1.070 1.040 1.050 1,126,500 +0.02(+1.94%)
Oct 10, 2019 1.030 1.055 1.010 1.030 402,652 +0.02(+1.98%)
Oct 09, 2019 1.050 1.070 1.000 1.010 1,069,651 -0.02(-1.94%)
Oct 08, 2019 1.060 1.080 1.030 1.030 1,075,974 -0.05(-4.63%)
Oct 07, 2019 1.110 1.130 1.060 1.080 836,033 +0.00(+0.00%)
Oct 04, 2019 1.140 1.160 1.070 1.080 820,400 -0.04(-3.57%)
Oct 03, 2019 1.050 1.130 1.040 1.120 1,232,597 +0.06(+5.66%)
Oct 02, 2019 1.140 1.155 1.050 1.060 1,302,392 -0.08(-7.02%)
Oct 01, 2019 1.140 1.170 1.130 1.140 867,149 +0.00(+0.00%)
Sep 30, 2019 1.160 1.173 1.110 1.140 892,339 -0.04(-3.39%)
Sep 27, 2019 1.200 1.255 1.180 1.180 699,700 -0.04(-3.28%)
Sep 26, 2019 1.240 1.270 1.195 1.220 1,124,276 -0.05(-3.94%)
Sep 25, 2019 1.270 1.300 1.260 1.270 913,459 -0.04(-3.05%)
Sep 24, 2019 1.440 1.440 1.280 1.310 1,248,511 -0.12(-8.39%)
Sep 23, 2019 1.380 1.450 1.375 1.430 717,404 +0.03(+2.14%)
Sep 20, 2019 1.380 1.410 1.330 1.400 874,500 +0.02(+1.45%)
Sep 19, 2019 1.400 1.420 1.380 1.380 788,032 +0.01(+0.73%)
Sep 18, 2019 1.420 1.450 1.360 1.370 907,774 -0.08(-5.52%)
Sep 17, 2019 1.530 1.530 1.430 1.450 1,427,756 -0.07(-4.61%)
Sep 16, 2019 1.540 1.567 1.470 1.520 2,013,529 +0.11(+7.80%)
Sep 13, 2019 1.380 1.410 1.360 1.410 949,400 +0.05(+3.68%)
Sep 12, 2019 1.390 1.390 1.340 1.360 1,838,677 -0.04(-2.86%)
Sep 11, 2019 1.440 1.500 1.390 1.400 1,264,070 -0.03(-2.10%)
Sep 10, 2019 1.460 1.490 1.370 1.430 2,081,262 -0.02(-1.38%)
Sep 09, 2019 1.370 1.510 1.370 1.450 981,948 +0.08(+5.84%)
Sep 06, 2019 1.330 1.390 1.290 1.370 951,800 +0.02(+1.48%)
Sep 05, 2019 1.300 1.360 1.280 1.350 1,181,248 +0.06(+4.65%)
Sep 04, 2019 1.250 1.330 1.250 1.290 2,006,235 +0.08(+6.61%)
Sep 03, 2019 1.170 1.240 1.140 1.210 996,796 +0.01(+0.83%)
Aug 30, 2019 1.250 1.250 1.180 1.200 1,156,800 -0.04(-3.23%)
Aug 29, 2019 1.180 1.270 1.160 1.240 1,023,707 +0.09(+7.83%)
Aug 28, 2019 1.110 1.170 1.080 1.150 1,653,461 +0.06(+5.50%)
Aug 27, 2019 1.060 1.120 1.060 1.090 1,167,649 +0.03(+2.83%)
Aug 26, 2019 1.080 1.110 1.030 1.060 1,520,976 -0.01(-0.93%)
Aug 23, 2019 1.110 1.140 1.070 1.070 1,053,800 -0.05(-4.46%)
Aug 22, 2019 1.150 1.190 1.120 1.120 1,404,307 -0.03(-2.61%)
Aug 21, 2019 1.220 1.230 1.140 1.150 1,351,905 -0.05(-4.17%)
Aug 20, 2019 1.310 1.310 1.200 1.200 1,630,860 -0.06(-4.76%)
Aug 19, 2019 1.120 1.300 1.120 1.260 2,009,574 +0.17(+15.60%)
Aug 16, 2019 1.090 1.130 1.080 1.090 1,429,200 -0.01(-0.91%)
Aug 15, 2019 1.120 1.120 1.070 1.100 729,818 -0.01(-0.90%)
Aug 14, 2019 1.180 1.180 1.090 1.110 1,195,702 -0.08(-6.72%)
Aug 13, 2019 1.220 1.310 1.185 1.190 1,623,147 -0.07(-5.93%)
Aug 12, 2019 1.370 1.380 1.260 1.265 1,073,577 -0.11(-7.66%)
Aug 09, 2019 1.450 1.470 1.360 1.370 771,800 -0.08(-5.52%)
Aug 08, 2019 1.440 1.470 1.380 1.450 763,372 +0.03(+2.11%)
Aug 07, 2019 1.430 1.450 1.320 1.420 1,093,591 -0.03(-2.07%)
Aug 06, 2019 1.490 1.550 1.440 1.450 945,017 -0.02(-1.36%)
Aug 05, 2019 1.530 1.530 1.460 1.470 639,943 -0.09(-5.77%)
Aug 02, 2019 1.610 1.640 1.530 1.560 956,800 -0.07(-4.29%)
Aug 01, 2019 1.710 1.745 1.591 1.630 944,790 -0.08(-4.68%)
Jul 31, 2019 1.760 1.850 1.710 1.710 909,901 -0.04(-2.29%)
Jul 30, 2019 1.600 1.760 1.590 1.750 1,184,019 +0.13(+8.02%)
Jul 29, 2019 1.610 1.640 1.585 1.620 857,639 +0.01(+0.62%)
Jul 26, 2019 1.640 1.655 1.560 1.610 899,900 -0.05(-3.01%)
Jul 25, 2019 1.760 1.810 1.640 1.660 1,090,106 -0.08(-4.60%)
Jul 24, 2019 1.730 1.760 1.700 1.740 625,982 +0.03(+1.75%)
Jul 23, 2019 1.730 1.750 1.700 1.710 330,791 -0.02(-1.16%)
Jul 22, 2019 1.700 1.740 1.670 1.730 507,064 +0.03(+1.76%)
Jul 19, 2019 1.680 1.710 1.640 1.700 433,800 +0.02(+1.19%)
Jul 18, 2019 1.640 1.690 1.620 1.680 616,292 +0.03(+1.82%)
Jul 17, 2019 1.720 1.730 1.640 1.650 1,008,937 -0.08(-4.62%)
Jul 16, 2019 1.720 1.780 1.710 1.730 501,604 +0.00(+0.00%)
Jul 15, 2019 1.820 1.830 1.705 1.730 673,139 -0.10(-5.46%)
Jul 12, 2019 1.850 1.870 1.810 1.830 465,800 -0.03(-1.61%)
Jul 11, 2019 1.880 1.890 1.810 1.860 444,516 -0.02(-1.06%)
Jul 10, 2019 1.760 1.880 1.760 1.880 854,044 +0.13(+7.43%)
Jul 09, 2019 1.770 1.770 1.720 1.750 559,042 -0.03(-1.69%)
Jul 08, 2019 1.870 1.875 1.770 1.780 662,231 -0.09(-4.81%)
Jul 05, 2019 1.870 1.870 1.810 1.870 381,600 +0.01(+0.54%)
Jul 03, 2019 1.880 1.890 1.830 1.860 474,300 -0.01(-0.53%)
Jul 02, 2019 1.930 1.930 1.825 1.870 1,325,484 -0.08(-4.10%)
Jul 01, 2019 1.930 2.080 1.930 1.950 1,491,256 +0.06(+3.17%)
Jun 28, 2019 1.850 1.890 1.830 1.890 395,300 +0.04(+2.16%)
Jun 27, 2019 1.900 1.910 1.830 1.850 525,244 -0.06(-3.14%)
Jun 26, 2019 1.870 1.965 1.845 1.910 862,076 +0.08(+4.37%)
Jun 25, 2019 1.810 1.855 1.800 1.830 628,704 +0.02(+1.10%)
Jun 24, 2019 1.910 1.910 1.800 1.810 722,809 -0.09(-4.74%)
Jun 21, 2019 1.940 1.940 1.825 1.900 1,380,600 +0.02(+1.06%)
Jun 20, 2019 1.780 1.950 1.780 1.880 1,567,404 +0.16(+9.30%)
Jun 19, 2019 1.710 1.760 1.660 1.720 1,302,473 +0.02(+1.18%)
Jun 18, 2019 1.720 1.780 1.680 1.700 1,621,210 +0.02(+1.19%)
Jun 17, 2019 1.660 1.720 1.650 1.680 1,222,103 +0.03(+1.82%)
Jun 14, 2019 1.720 1.730 1.650 1.650 1,383,000 -0.07(-4.07%)
Jun 13, 2019 1.720 1.740 1.650 1.720 2,240,297 +0.07(+4.24%)
Jun 12, 2019 1.790 1.810 1.650 1.650 1,258,017 -0.16(-8.84%)
Jun 11, 2019 1.790 1.825 1.775 1.810 753,636 +0.02(+1.12%)
Jun 10, 2019 1.830 1.850 1.750 1.790 1,015,256 -0.04(-2.19%)
Jun 07, 2019 1.820 1.850 1.790 1.830 925,600 +0.02(+1.10%)
Jun 06, 2019 1.800 1.840 1.760 1.810 802,542 +0.01(+0.56%)
Jun 05, 2019 1.910 1.930 1.780 1.800 985,425 -0.11(-5.76%)
Jun 04, 2019 1.890 2.000 1.890 1.910 1,633,696 +0.05(+2.69%)
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