Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

37.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.570 8.720 8.500 8.600 1,855,249 -0.03(-0.35%)
May 30, 2013 8.340 8.700 8.260 8.630 876,247 +0.26(+3.11%)
May 29, 2013 8.280 8.390 8.210 8.370 233,553 +0.03(+0.36%)
May 28, 2013 8.430 8.590 8.310 8.340 634,610 +0.04(+0.48%)
May 24, 2013 8.360 8.410 8.240 8.300 772,993 -0.16(-1.89%)
May 23, 2013 8.280 8.480 8.210 8.460 849,988 -0.04(-0.47%)
May 22, 2013 8.630 8.730 8.500 8.500 1,637,809 -0.18(-2.07%)
May 21, 2013 8.420 8.720 8.360 8.680 1,081,908 +0.19(+2.24%)
May 20, 2013 8.310 8.590 8.290 8.490 569,494 +0.14(+1.68%)
May 17, 2013 8.260 8.420 8.190 8.350 1,034,775 +0.10(+1.21%)
May 16, 2013 7.980 8.250 7.970 8.250 771,382 +0.26(+3.25%)
May 15, 2013 7.920 8.030 7.890 7.990 600,286 -0.08(-0.99%)
May 13, 2013 8.230 8.230 8.040 8.070 333,146 -0.17(-2.06%)
May 10, 2013 8.020 8.260 7.960 8.240 893,720 +0.07(+0.86%)
May 09, 2013 8.000 8.230 7.950 8.170 571,073 +0.19(+2.38%)
May 08, 2013 8.070 8.120 7.940 7.980 1,323,849 -0.08(-0.99%)
May 07, 2013 8.200 8.210 7.990 8.060 1,106,591 -0.08(-0.98%)
May 06, 2013 8.140 8.250 8.090 8.140 502,547 +0.01(+0.12%)
May 03, 2013 8.090 8.180 7.980 8.130 555,890 +0.15(+1.88%)
May 02, 2013 7.810 8.050 7.755 7.980 591,925 +0.18(+2.31%)
May 01, 2013 8.030 8.030 7.730 7.800 1,365,461 -0.30(-3.70%)
Apr 30, 2013 8.090 8.150 8.020 8.100 526,741 +0.03(+0.37%)
Apr 29, 2013 7.900 8.140 7.900 8.070 706,428 +0.26(+3.33%)
Apr 26, 2013 7.970 7.960 7.800 7.810 670,670 -0.15(-1.88%)
Apr 25, 2013 7.900 8.060 7.680 7.960 1,706,120 +0.14(+1.79%)
Apr 24, 2013 7.760 8.010 7.740 7.820 867,312 +0.08(+1.03%)
Apr 23, 2013 7.820 7.820 7.595 7.740 1,018,938 -0.04(-0.51%)
Apr 22, 2013 7.550 7.810 7.480 7.780 705,893 +0.28(+3.73%)
Apr 19, 2013 7.670 7.680 7.350 7.500 1,119,271 -0.12(-1.57%)
Apr 18, 2013 7.500 7.720 7.290 7.620 2,020,033 +0.15(+2.01%)
Apr 17, 2013 7.840 7.850 7.420 7.470 2,562,857 -0.52(-6.51%)
Apr 16, 2013 8.070 8.150 7.900 7.990 1,006,238 +0.02(+0.25%)
Apr 15, 2013 8.310 8.360 7.960 7.970 2,711,828 -0.50(-5.90%)
Apr 12, 2013 8.600 8.600 8.360 8.470 1,225,127 -0.22(-2.53%)
Apr 11, 2013 8.750 8.790 8.550 8.690 1,272,611 -0.01(-0.11%)
Apr 10, 2013 8.540 8.700 8.530 8.700 1,013,880 +0.15(+1.75%)
Apr 09, 2013 8.400 8.630 8.320 8.550 1,546,436 +0.17(+2.03%)
Apr 08, 2013 8.430 8.540 8.320 8.380 1,592,431 -0.04(-0.48%)
Apr 05, 2013 8.480 8.510 8.305 8.420 3,342,219 -0.23(-2.66%)
Apr 04, 2013 8.750 8.790 8.530 8.650 3,634,491 -0.13(-1.48%)
Apr 03, 2013 8.980 9.041 8.760 8.780 3,828,580 -0.22(-2.44%)
Apr 02, 2013 9.140 9.250 8.960 9.000 1,841,303 -0.12(-1.32%)
Apr 01, 2013 9.170 9.230 9.040 9.120 1,394,255 -0.11(-1.19%)
Mar 28, 2013 9.170 9.280 9.129 9.230 951,263 +0.06(+0.65%)
Mar 27, 2013 8.950 9.170 8.930 9.170 1,063,598 +0.14(+1.55%)
Mar 26, 2013 8.800 9.115 8.800 9.030 1,379,705 +0.23(+2.61%)
Mar 25, 2013 8.720 8.900 8.670 8.800 1,677,408 +0.15(+1.73%)
Mar 22, 2013 8.660 8.780 8.620 8.650 1,411,908 +0.00(+0.00%)
Mar 21, 2013 8.620 8.685 8.570 8.650 2,085,317 -0.02(-0.23%)
Mar 20, 2013 8.750 8.850 8.500 8.670 3,166,997 -0.01(-0.12%)
Mar 19, 2013 8.970 9.110 8.640 8.680 1,556,898 -0.40(-4.41%)
Mar 18, 2013 8.860 9.145 8.850 9.080 1,471,847 -0.01(-0.11%)
Mar 15, 2013 8.650 9.090 8.640 9.090 2,079,846 +0.47(+5.45%)
Mar 14, 2013 8.460 8.625 8.380 8.620 1,140,818 +0.21(+2.50%)
Mar 13, 2013 8.440 8.440 8.250 8.410 606,944 -0.02(-0.24%)
Mar 12, 2013 8.380 8.505 8.360 8.430 1,461,746 +0.05(+0.60%)
Mar 11, 2013 8.320 8.500 8.229 8.380 969,762 +0.07(+0.84%)
Mar 08, 2013 8.550 8.570 8.310 8.310 540,587 -0.08(-0.95%)
Mar 07, 2013 8.160 8.470 8.160 8.390 714,009 +0.24(+2.94%)
Mar 06, 2013 8.070 8.190 8.030 8.150 722,803 +0.10(+1.24%)
Mar 05, 2013 7.990 8.190 7.900 8.050 929,391 +0.09(+1.13%)
Mar 04, 2013 8.120 8.140 7.810 7.960 1,083,330 -0.22(-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