Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

37.04 USD -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
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