Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

40.16 USD +0.85 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.720 7.780 7.400 7.730 1,343,180 +0.01(+0.13%)
May 30, 2012 7.950 7.950 7.640 7.720 1,356,375 -0.46(-5.62%)
May 29, 2012 8.240 8.380 8.110 8.180 863,577 +0.23(+2.89%)
May 25, 2012 7.700 8.010 7.650 7.950 1,070,946 +0.25(+3.25%)
May 24, 2012 7.870 8.060 7.550 7.700 1,830,021 -0.11(-1.41%)
May 23, 2012 7.520 7.900 7.370 7.810 1,411,265 +0.20(+2.63%)
May 22, 2012 7.650 7.740 7.520 7.610 1,464,326 -0.13(-1.68%)
May 21, 2012 7.260 7.750 7.260 7.740 761,287 +0.50(+6.91%)
May 18, 2012 7.420 7.520 7.190 7.240 941,092 -0.09(-1.23%)
May 17, 2012 7.250 7.560 7.210 7.330 1,708,698 +0.09(+1.24%)
May 16, 2012 7.470 7.700 7.210 7.240 2,066,010 -0.23(-3.08%)
May 15, 2012 7.820 7.880 7.470 7.470 1,387,263 -0.38(-4.84%)
May 14, 2012 8.090 8.090 7.840 7.850 1,392,949 -0.38(-4.62%)
May 11, 2012 8.320 8.500 8.199 8.230 696,320 -0.12(-1.44%)
May 10, 2012 8.480 8.710 8.340 8.350 1,314,411 -0.02(-0.24%)
May 09, 2012 8.200 8.460 8.100 8.370 1,732,870 -0.05(-0.59%)
May 08, 2012 8.540 8.540 8.085 8.420 2,187,752 -0.20(-2.32%)
May 07, 2012 8.500 8.620 8.240 8.620 1,329,303 +0.04(+0.47%)
May 04, 2012 8.800 8.840 8.435 8.580 1,337,215 -0.31(-3.49%)
May 03, 2012 9.240 9.250 8.830 8.890 1,064,521 -0.35(-3.79%)
May 02, 2012 9.360 9.360 9.180 9.240 709,879 -0.20(-2.12%)
May 01, 2012 9.240 9.580 9.200 9.440 1,114,637 +0.20(+2.16%)
Apr 30, 2012 9.250 9.260 9.040 9.240 1,520,255 -0.03(-0.32%)
Apr 27, 2012 9.490 9.530 9.240 9.270 1,524,164 -0.22(-2.32%)
Apr 26, 2012 9.660 9.770 9.430 9.490 2,179,359 -0.32(-3.26%)
Apr 25, 2012 9.310 9.810 9.260 9.810 2,524,835 +0.59(+6.40%)
Apr 24, 2012 9.140 9.270 9.020 9.220 1,331,387 +0.10(+1.10%)
Apr 23, 2012 8.950 9.120 8.860 9.120 1,361,861 -0.07(-0.76%)
Apr 20, 2012 9.230 9.340 9.160 9.190 2,184,602 +0.10(+1.10%)
Apr 19, 2012 8.930 9.290 8.930 9.090 2,488,971 +0.16(+1.79%)
Apr 18, 2012 8.990 9.190 8.870 8.930 1,488,230 -0.11(-1.22%)
Apr 17, 2012 9.060 9.234 8.980 9.040 1,375,170 +0.19(+2.15%)
Apr 16, 2012 9.180 9.280 8.840 8.850 2,003,572 -0.25(-2.75%)
Apr 13, 2012 9.420 9.420 9.100 9.100 1,316,299 -0.40(-4.21%)
Apr 12, 2012 8.980 9.510 8.960 9.500 2,267,350 +0.63(+7.10%)
Apr 11, 2012 8.940 9.042 8.840 8.870 1,266,053 +0.05(+0.57%)
Apr 10, 2012 9.240 9.340 8.790 8.820 1,796,926 -0.47(-5.06%)
Apr 09, 2012 9.340 9.440 9.110 9.290 1,377,648 -0.24(-2.52%)
Apr 05, 2012 9.520 9.740 9.480 9.530 1,664,660 -0.01(-0.10%)
Apr 04, 2012 9.570 9.590 9.425 9.540 2,116,154 -0.17(-1.75%)
Apr 03, 2012 9.990 9.990 9.600 9.710 1,790,157 -0.28(-2.80%)
Apr 02, 2012 10.04 10.12 9.960 9.990 1,683,130 -0.04(-0.40%)
Mar 30, 2012 9.720 10.07 9.620 10.03 1,298,291 +0.38(+3.94%)
Mar 29, 2012 9.750 9.830 9.482 9.650 1,622,928 -0.04(-0.41%)
Mar 28, 2012 10.03 10.09 9.610 9.690 2,026,131 -0.35(-3.49%)
Mar 27, 2012 10.47 10.48 10.03 10.04 1,315,155 -0.37(-3.55%)
Mar 26, 2012 10.50 10.55 10.36 10.41 1,539,968 +0.09(+0.87%)
Mar 23, 2012 10.33 10.35 10.14 10.32 2,289,393 +0.02(+0.19%)
Mar 22, 2012 10.38 10.55 10.11 10.30 2,168,423 -0.33(-3.10%)
Mar 21, 2012 10.58 10.69 10.28 10.63 1,977,644 -0.07(-0.65%)
Mar 20, 2012 10.60 10.72 10.43 10.70 894,757 -0.03(-0.28%)
Mar 19, 2012 10.90 10.93 10.71 10.73 1,597,673 -0.16(-1.47%)
Mar 16, 2012 10.96 11.00 10.85 10.89 2,024,869 +0.01(+0.09%)
Mar 15, 2012 11.02 11.05 10.76 10.88 2,135,340 -0.14(-1.27%)
Mar 14, 2012 11.41 11.41 10.91 11.02 2,584,957 -0.40(-3.50%)
Mar 13, 2012 11.41 11.61 11.20 11.42 1,166,835 +0.07(+0.62%)
Mar 12, 2012 11.74 11.82 11.32 11.35 1,230,597 -0.41(-3.49%)
Mar 09, 2012 11.95 11.98 11.72 11.76 1,379,101 -0.14(-1.18%)
Mar 08, 2012 11.95 11.98 11.82 11.90 1,336,302 +0.16(+1.36%)
Mar 07, 2012 11.56 11.87 11.50 11.74 982,994 +0.24(+2.09%)
Mar 06, 2012 12.00 12.00 11.42 11.50 1,463,522 -0.73(-5.97%)
Mar 05, 2012 12.53 12.53 12.17 12.23 857,366 -0.42(-3.32%)
Mar 02, 2012 12.73 12.79 12.35 12.65 1,940,739 -0.15(-1.17%)
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