Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

32.49 USD +0.74 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.780 1.845 1.750 1.810 659,700 -0.01(-0.55%)
May 30, 2019 1.840 1.870 1.760 1.820 1,223,139 +0.00(+0.00%)
May 29, 2019 1.810 1.825 1.760 1.820 1,609,502 -0.03(-1.62%)
May 28, 2019 1.910 1.930 1.850 1.850 1,040,553 -0.05(-2.63%)
May 24, 2019 1.950 1.950 1.850 1.900 911,100 +0.01(+0.53%)
May 23, 2019 2.000 2.010 1.890 1.890 1,618,921 -0.17(-8.25%)
May 22, 2019 2.140 2.160 2.020 2.060 864,471 -0.09(-4.19%)
May 21, 2019 2.140 2.180 2.100 2.150 669,110 +0.02(+0.94%)
May 20, 2019 2.140 2.160 2.100 2.130 544,483 +0.02(+0.95%)
May 17, 2019 2.180 2.180 2.110 2.110 841,000 -0.07(-3.21%)
May 16, 2019 2.170 2.220 2.150 2.180 575,891 +0.02(+0.93%)
May 15, 2019 2.150 2.170 2.100 2.160 818,698 -0.01(-0.46%)
May 14, 2019 2.140 2.190 2.110 2.170 977,874 +0.06(+2.84%)
May 13, 2019 2.200 2.225 2.105 2.110 800,496 -0.12(-5.38%)
May 10, 2019 2.260 2.260 2.185 2.230 632,000 -0.04(-1.76%)
May 09, 2019 2.170 2.275 2.160 2.270 896,540 +0.07(+3.18%)
May 08, 2019 2.190 2.245 2.190 2.200 624,647 +0.00(+0.00%)
May 07, 2019 2.270 2.270 2.150 2.200 1,657,370 -0.08(-3.51%)
May 06, 2019 2.260 2.310 2.220 2.280 645,144 -0.02(-0.87%)
May 03, 2019 2.270 2.320 2.230 2.300 922,400 +0.07(+3.14%)
May 02, 2019 2.300 2.320 2.220 2.230 1,926,237 -0.10(-4.29%)
May 01, 2019 2.440 2.459 2.320 2.330 680,230 -0.11(-4.51%)
Apr 30, 2019 2.560 2.580 2.430 2.440 1,663,348 -0.10(-3.94%)
Apr 29, 2019 2.610 2.630 2.520 2.540 729,750 -0.06(-2.31%)
Apr 26, 2019 2.670 2.710 2.580 2.600 1,367,000 -0.08(-2.99%)
Apr 25, 2019 2.900 3.010 2.680 2.680 2,271,424 -0.13(-4.63%)
Apr 24, 2019 2.940 2.940 2.770 2.810 990,667 -0.12(-4.10%)
Apr 23, 2019 2.870 2.945 2.850 2.930 690,190 +0.04(+1.38%)
Apr 22, 2019 2.920 2.990 2.865 2.890 1,321,748 +0.03(+1.05%)
Apr 18, 2019 2.770 2.870 2.730 2.860 1,295,800 +0.07(+2.51%)
Apr 17, 2019 2.800 2.810 2.750 2.790 599,491 +0.01(+0.36%)
Apr 16, 2019 2.700 2.780 2.650 2.780 1,081,897 +0.08(+2.96%)
Apr 15, 2019 2.770 2.770 2.675 2.700 613,271 -0.06(-2.17%)
Apr 12, 2019 2.780 2.800 2.730 2.760 659,000 +0.05(+1.85%)
Apr 11, 2019 2.740 2.785 2.680 2.710 744,231 -0.05(-1.81%)
Apr 10, 2019 2.720 2.775 2.670 2.760 794,097 +0.06(+2.22%)
Apr 09, 2019 2.720 2.790 2.670 2.700 1,241,188 -0.02(-0.74%)
Apr 08, 2019 2.620 2.750 2.600 2.720 1,567,484 +0.11(+4.21%)
Apr 05, 2019 2.510 2.630 2.510 2.610 1,030,600 +0.10(+3.98%)
Apr 04, 2019 2.510 2.530 2.440 2.510 807,343 -0.01(-0.40%)
Apr 03, 2019 2.500 2.580 2.485 2.520 767,455 +0.02(+0.80%)
Apr 02, 2019 2.510 2.560 2.460 2.500 727,583 -0.02(-0.79%)
Apr 01, 2019 2.410 2.530 2.390 2.520 1,025,552 +0.13(+5.44%)
Mar 29, 2019 2.420 2.420 2.320 2.390 797,400 +0.03(+1.27%)
Mar 28, 2019 2.350 2.360 2.270 2.360 939,118 +0.02(+0.85%)
Mar 27, 2019 2.390 2.425 2.310 2.340 1,306,166 -0.05(-2.09%)
Mar 26, 2019 2.470 2.480 2.390 2.390 1,122,573 -0.02(-0.83%)
Mar 25, 2019 2.390 2.460 2.370 2.410 448,044 -0.01(-0.41%)
Mar 22, 2019 2.500 2.500 2.410 2.420 1,208,000 -0.11(-4.35%)
Mar 21, 2019 2.460 2.600 2.460 2.530 973,142 +0.05(+2.02%)
Mar 20, 2019 2.450 2.595 2.415 2.480 1,543,876 +0.03(+1.22%)
Mar 19, 2019 2.410 2.485 2.405 2.450 941,542 +0.05(+2.08%)
Mar 18, 2019 2.300 2.400 2.290 2.400 1,221,894 +0.11(+4.80%)
Mar 15, 2019 2.310 2.330 2.245 2.290 1,346,800 -0.09(-3.78%)
Mar 14, 2019 2.370 2.400 2.330 2.380 943,080 +0.00(+0.00%)
Mar 13, 2019 2.370 2.410 2.320 2.380 1,126,993 +0.02(+0.85%)
Mar 12, 2019 2.340 2.400 2.330 2.360 773,162 +0.03(+1.29%)
Mar 11, 2019 2.330 2.415 2.320 2.330 830,010 +0.02(+0.87%)
Mar 08, 2019 2.290 2.340 2.210 2.310 554,000 -0.01(-0.43%)
Mar 07, 2019 2.380 2.390 2.290 2.320 472,373 -0.05(-2.11%)
Mar 06, 2019 2.450 2.455 2.350 2.370 1,120,044 -0.09(-3.66%)
Mar 05, 2019 2.520 2.540 2.440 2.460 608,542 -0.06(-2.38%)
Mar 04, 2019 2.580 2.590 2.460 2.520 789,719 -0.04(-1.56%)
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