Breaking News Bar

Business News and Information

Precision Drilling Corp (NY: PDS )

35.13 USD +0.66 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Mar 01, 2019 2.530 2.620 2.510 2.560 1,077,700 +0.04(+1.59%)
Feb 28, 2019 2.540 2.540 2.440 2.520 795,238 -0.03(-1.18%)
Feb 27, 2019 2.590 2.630 2.510 2.550 656,209 -0.01(-0.39%)
Feb 26, 2019 2.560 2.590 2.520 2.560 941,016 +0.00(+0.00%)
Feb 25, 2019 2.590 2.620 2.550 2.560 878,788 -0.01(-0.39%)
Feb 22, 2019 2.540 2.625 2.490 2.570 1,718,200 +0.07(+2.80%)
Feb 21, 2019 2.600 2.640 2.500 2.500 1,554,246 -0.11(-4.21%)
Feb 20, 2019 2.630 2.780 2.600 2.610 1,940,880 -0.01(-0.38%)
Feb 19, 2019 2.450 2.640 2.430 2.620 1,554,337 +0.17(+6.94%)
Feb 15, 2019 2.450 2.565 2.410 2.450 2,012,700 +0.02(+0.82%)
Feb 14, 2019 2.190 2.550 2.190 2.430 5,105,643 +0.31(+14.62%)
Feb 13, 2019 2.070 2.170 2.070 2.120 1,086,891 +0.05(+2.42%)
Feb 12, 2019 2.100 2.120 2.050 2.070 638,129 +0.03(+1.47%)
Feb 11, 2019 1.960 2.070 1.910 2.040 859,167 +0.09(+4.62%)
Feb 08, 2019 2.010 2.020 1.950 1.950 1,064,300 -0.07(-3.47%)
Feb 07, 2019 2.180 2.180 2.020 2.020 1,243,977 -0.17(-7.76%)
Feb 06, 2019 2.120 2.230 2.100 2.190 1,243,238 +0.05(+2.34%)
Feb 05, 2019 2.150 2.150 2.070 2.140 607,641 +0.00(+0.00%)
Feb 04, 2019 2.180 2.200 2.110 2.140 652,963 -0.07(-3.17%)
Feb 01, 2019 2.210 2.250 2.140 2.210 1,431,100 +0.03(+1.38%)
Jan 31, 2019 2.140 2.320 2.130 2.180 2,493,298 +0.07(+3.32%)
Jan 30, 2019 1.890 2.150 1.880 2.110 3,184,343 +0.26(+14.05%)
Jan 29, 2019 1.930 1.960 1.840 1.850 1,797,442 -0.06(-3.14%)
Jan 28, 2019 1.930 1.930 1.860 1.910 1,173,365 -0.02(-1.04%)
Jan 25, 2019 1.920 1.970 1.900 1.930 2,747,500 +0.02(+1.05%)
Jan 24, 2019 1.950 1.950 1.880 1.910 2,884,190 -0.04(-2.05%)
Jan 23, 2019 2.060 2.070 1.900 1.950 2,100,153 -0.11(-5.34%)
Jan 22, 2019 2.130 2.130 2.030 2.060 911,826 -0.11(-5.07%)
Jan 18, 2019 2.190 2.190 2.065 2.170 1,822,700 +0.02(+0.93%)
Jan 17, 2019 2.170 2.190 2.080 2.150 1,061,103 -0.03(-1.38%)
Jan 16, 2019 2.290 2.380 2.180 2.180 1,360,357 -0.06(-2.68%)
Jan 15, 2019 2.120 2.260 2.110 2.240 1,540,255 +0.12(+5.66%)
Jan 14, 2019 2.190 2.220 2.090 2.120 983,745 -0.10(-4.50%)
Jan 11, 2019 2.190 2.265 2.155 2.220 1,422,500 -0.01(-0.45%)
Jan 10, 2019 2.160 2.295 2.120 2.230 910,401 -0.01(-0.45%)
Jan 09, 2019 2.070 2.250 2.065 2.240 1,166,500 +0.22(+10.89%)
Jan 08, 2019 2.060 2.080 1.970 2.020 681,658 -0.01(-0.49%)
Jan 07, 2019 2.040 2.060 1.970 2.030 1,355,789 +0.03(+1.50%)
Jan 04, 2019 1.970 2.025 1.930 2.000 1,654,400 +0.08(+4.17%)
Jan 03, 2019 1.830 1.960 1.800 1.920 1,939,021 +0.11(+6.08%)
Jan 02, 2019 1.730 1.870 1.670 1.810 1,147,128 +0.07(+4.02%)
Dec 31, 2018 1.770 1.805 1.680 1.740 1,139,700 +0.00(+0.00%)
Dec 28, 2018 1.720 1.800 1.710 1.740 1,223,600 +0.03(+1.75%)
Dec 27, 2018 1.740 1.780 1.655 1.710 934,817 -0.06(-3.39%)
Dec 26, 2018 1.730 1.770 1.620 1.770 1,020,012 +0.08(+4.73%)
Dec 24, 2018 1.650 1.730 1.650 1.690 588,200 -0.01(-0.59%)
Dec 21, 2018 1.800 1.850 1.680 1.700 1,982,300 -0.07(-3.95%)
Dec 20, 2018 1.740 1.820 1.740 1.770 2,705,759 +0.01(+0.57%)
Dec 19, 2018 1.770 1.880 1.760 1.760 1,484,889 +0.00(+0.00%)
Dec 18, 2018 1.840 1.850 1.760 1.760 1,626,770 -0.07(-3.83%)
Dec 17, 2018 1.860 1.910 1.812 1.830 1,943,533 -0.03(-1.61%)
Dec 14, 2018 1.930 1.990 1.860 1.860 2,666,800 -0.11(-5.58%)
Dec 13, 2018 1.980 2.050 1.950 1.970 1,569,601 -0.01(-0.51%)
Dec 12, 2018 1.940 2.080 1.930 1.980 1,143,561 +0.09(+4.76%)
Dec 11, 2018 2.020 2.040 1.865 1.890 1,939,256 -0.06(-3.08%)
Dec 10, 2018 2.070 2.090 1.940 1.950 2,201,971 -0.16(-7.58%)
Dec 07, 2018 2.180 2.240 2.090 2.110 993,400 +0.01(+0.48%)
Dec 06, 2018 2.100 2.130 2.030 2.100 1,807,471 -0.07(-3.23%)
Dec 04, 2018 2.340 2.350 2.170 2.170 1,056,300 -0.16(-6.87%)
Dec 03, 2018 2.300 2.430 2.300 2.330 1,422,846 +0.03(+1.30%)
Nov 30, 2018 2.270 2.320 2.190 2.300 917,900 -0.02(-0.86%)
Nov 29, 2018 2.410 2.430 2.210 2.320 2,571,411 -0.15(-6.07%)
Nov 28, 2018 2.480 2.530 2.410 2.470 1,240,187 -0.02(-0.80%)
Nov 27, 2018 2.410 2.510 2.360 2.490 1,587,186 +0.06(+2.47%)
Nov 26, 2018 2.500 2.510 2.400 2.430 829,732 +0.01(+0.41%)
Nov 23, 2018 2.500 2.540 2.390 2.420 632,100 -0.14(-5.47%)
Nov 21, 2018 2.560 2.560 2.560 0 +0.07(+2.81%)
Nov 20, 2018 2.560 2.610 2.470 2.490 1,451,676 -0.13(-4.96%)
Nov 19, 2018 2.530 2.680 2.520 2.620 1,115,445 +0.15(+6.07%)
Nov 16, 2018 2.500 2.560 2.405 2.470 1,705,000 -0.01(-0.40%)
Nov 15, 2018 2.460 2.520 2.450 2.480 863,340 +0.03(+1.22%)
Nov 14, 2018 2.470 2.500 2.380 2.450 1,674,043 +0.05(+2.08%)
Nov 13, 2018 2.450 2.480 2.360 2.400 2,324,710 -0.05(-2.04%)
Nov 12, 2018 2.650 2.660 2.450 2.450 952,711 -0.16(-6.13%)
Nov 09, 2018 2.590 2.690 2.530 2.610 4,328,700 -0.02(-0.76%)
Nov 08, 2018 2.720 2.760 2.610 2.630 1,341,600 -0.06(-2.23%)
Nov 07, 2018 2.500 2.720 2.500 2.690 1,596,407 +0.24(+9.80%)
Nov 06, 2018 2.470 2.490 2.400 2.450 763,091 +0.00(+0.00%)
Nov 05, 2018 2.450 2.510 2.410 2.450 774,276 +0.04(+1.66%)
Nov 02, 2018 2.430 2.460 2.360 2.410 670,700 -0.01(-0.41%)
Nov 01, 2018 2.430 2.515 2.400 2.420 1,192,280 +0.01(+0.41%)
Oct 31, 2018 2.440 2.520 2.400 2.410 1,337,111 -0.02(-0.82%)
Oct 30, 2018 2.330 2.470 2.310 2.430 2,733,999 +0.06(+2.53%)
Oct 29, 2018 2.520 2.520 2.340 2.370 1,864,700 -0.13(-5.20%)
Oct 26, 2018 2.470 2.525 2.420 2.500 1,466,200 +0.03(+1.21%)
Oct 25, 2018 2.550 2.570 2.390 2.470 4,804,614 -0.11(-4.26%)
Oct 24, 2018 2.670 2.690 2.545 2.580 1,790,683 -0.09(-3.37%)
Oct 23, 2018 2.710 2.740 2.620 2.670 2,195,141 -0.12(-4.30%)
Oct 22, 2018 2.850 2.870 2.780 2.790 894,464 -0.08(-2.79%)
Oct 19, 2018 2.900 2.990 2.865 2.870 879,600 -0.02(-0.69%)
Oct 18, 2018 2.930 2.970 2.870 2.890 1,215,927 -0.07(-2.36%)
Oct 17, 2018 2.990 3.010 2.935 2.960 1,001,652 -0.07(-2.31%)
Oct 16, 2018 3.080 3.080 3.020 3.030 923,870 -0.01(-0.33%)
Oct 15, 2018 3.110 3.120 3.010 3.040 1,112,140 -0.08(-2.56%)
Oct 12, 2018 3.180 3.210 3.100 3.120 999,000 +0.02(+0.65%)
Oct 11, 2018 3.110 3.180 3.060 3.100 1,596,806 -0.07(-2.21%)
Oct 10, 2018 3.320 3.320 3.130 3.170 1,488,474 -0.15(-4.52%)
Oct 09, 2018 3.320 3.375 3.280 3.320 1,579,443 +0.07(+2.15%)
Oct 08, 2018 3.320 3.340 3.240 3.250 842,769 -0.09(-2.69%)
Oct 05, 2018 3.340 3.450 3.230 3.340 6,680,700 -0.10(-2.91%)
Oct 04, 2018 3.500 3.550 3.420 3.440 1,497,064 -0.06(-1.71%)
Oct 03, 2018 3.440 3.510 3.320 3.500 1,189,471 +0.09(+2.64%)
Oct 02, 2018 3.500 3.570 3.360 3.410 1,080,397 -0.09(-2.57%)
Oct 01, 2018 3.490 3.540 3.440 3.500 1,143,098 +0.04(+1.16%)
Sep 28, 2018 3.470 3.530 3.430 3.460 831,200 -0.02(-0.57%)
Sep 27, 2018 3.460 3.490 3.400 3.480 995,108 +0.04(+1.16%)
Sep 26, 2018 3.580 3.600 3.420 3.440 1,115,531 -0.19(-5.23%)
Sep 25, 2018 3.630 3.690 3.580 3.630 1,174,990 +0.04(+1.11%)
Sep 24, 2018 3.680 3.790 3.570 3.590 1,710,554 -0.06(-1.64%)
Sep 21, 2018 3.770 3.800 3.640 3.650 1,649,800 -0.12(-3.18%)
Sep 20, 2018 3.850 3.850 3.680 3.770 986,575 -0.02(-0.53%)
Sep 19, 2018 3.700 3.820 3.690 3.790 958,245 +0.09(+2.43%)
Sep 18, 2018 3.650 3.710 3.620 3.700 848,303 +0.12(+3.35%)
Sep 17, 2018 3.640 3.650 3.530 3.580 780,799 -0.04(-1.10%)
Sep 14, 2018 3.570 3.630 3.530 3.620 720,100 +0.05(+1.40%)
Sep 13, 2018 3.640 3.680 3.550 3.570 831,461 -0.10(-2.72%)
Sep 12, 2018 3.670 3.760 3.660 3.670 1,022,928 +0.06(+1.66%)
Sep 11, 2018 3.450 3.660 3.420 3.610 995,753 +0.17(+4.94%)
Sep 10, 2018 3.530 3.570 3.420 3.440 1,012,846 -0.07(-1.99%)
Sep 07, 2018 3.410 3.510 3.300 3.510 1,351,500 +0.06(+1.74%)
Sep 06, 2018 3.550 3.550 3.365 3.450 1,893,612 -0.11(-3.09%)
Sep 05, 2018 3.710 3.710 3.540 3.560 1,780,280 -0.28(-7.29%)
Sep 04, 2018 3.900 3.930 3.780 3.840 1,037,069 -0.05(-1.29%)
Aug 31, 2018 3.890 3.890 3.890 0 -0.08(-2.02%)
Aug 30, 2018 4.080 4.080 3.920 3.970 905,206 -0.11(-2.70%)
Aug 29, 2018 4.040 4.110 4.010 4.080 819,224 +0.05(+1.24%)
Aug 28, 2018 4.090 4.120 4.020 4.030 1,150,620 -0.04(-0.98%)
Aug 27, 2018 4.000 4.100 4.000 4.070 1,050,318 +0.08(+2.01%)
Aug 24, 2018 4.030 4.080 3.960 3.990 733,500 +0.00(+0.00%)
Aug 23, 2018 3.960 4.015 3.890 3.990 994,580 -0.01(-0.25%)
Aug 22, 2018 3.880 4.020 3.860 4.000 1,625,292 +0.18(+4.71%)
Aug 21, 2018 3.850 3.890 3.800 3.820 1,448,034 +0.02(+0.53%)
Aug 20, 2018 3.700 3.820 3.660 3.800 1,021,985 +0.09(+2.43%)
Aug 17, 2018 3.650 3.730 3.560 3.710 1,557,900 +0.19(+5.40%)
Aug 16, 2018 3.560 3.586 3.460 3.520 1,220,023 -0.01(-0.28%)
Aug 15, 2018 3.720 3.750 3.515 3.530 2,014,290 -0.26(-6.86%)
Aug 14, 2018 3.720 3.820 3.720 3.790 1,854,847 +0.12(+3.27%)
Aug 13, 2018 3.700 3.770 3.610 3.670 2,023,074 -0.04(-1.08%)
Aug 10, 2018 3.560 3.730 3.490 3.710 1,849,700 +0.13(+3.63%)
Aug 09, 2018 3.620 3.650 3.580 3.580 1,220,515 -0.05(-1.38%)
Aug 08, 2018 3.580 3.690 3.573 3.630 1,621,397 +0.00(+0.00%)
Aug 07, 2018 3.590 3.710 3.580 3.630 1,415,614 +0.07(+1.97%)
Aug 06, 2018 3.650 3.660 3.540 3.560 695,902 -0.07(-1.93%)
Aug 03, 2018 3.660 3.705 3.610 3.630 1,142,600 -0.02(-0.55%)
Aug 02, 2018 3.600 3.710 3.580 3.650 1,080,044 -0.01(-0.27%)
Aug 01, 2018 3.590 3.670 3.510 3.660 1,427,881 +0.03(+0.83%)
Jul 31, 2018 3.620 3.640 3.510 3.630 1,569,431 +0.00(+0.00%)
Jul 30, 2018 3.600 3.670 3.580 3.630 1,540,921 +0.12(+3.42%)
Jul 27, 2018 3.590 3.590 3.460 3.510 1,549,000 -0.05(-1.40%)
Jul 26, 2018 3.340 3.585 3.310 3.560 3,206,363 +0.10(+2.89%)
Jul 25, 2018 3.430 3.460 3.380 3.460 1,512,884 +0.03(+0.87%)
Jul 24, 2018 3.480 3.530 3.420 3.430 1,164,481 -0.04(-1.15%)
Jul 23, 2018 3.640 3.650 3.450 3.470 1,942,313 -0.18(-4.93%)
Jul 20, 2018 3.690 3.730 3.620 3.650 1,239,323 -0.01(-0.27%)
Jul 19, 2018 3.580 3.710 3.580 3.660 1,917,529 +0.02(+0.55%)
Jul 18, 2018 3.590 3.690 3.590 3.640 2,187,724 +0.02(+0.55%)
Jul 17, 2018 3.590 3.650 3.553 3.620 735,311 +0.00(+0.00%)
Jul 16, 2018 3.580 3.630 3.525 3.620 1,220,468 -0.03(-0.82%)
Jul 13, 2018 3.750 3.860 3.650 3.650 1,674,180 -0.05(-1.35%)
Jul 12, 2018 3.760 3.760 3.620 3.700 2,139,386 +0.12(+3.35%)
Jul 11, 2018 3.650 3.775 3.535 3.580 2,107,485 -0.14(-3.76%)
Jul 10, 2018 3.720 3.830 3.650 3.720 2,814,034 +0.11(+3.05%)
Jul 09, 2018 3.450 3.680 3.440 3.610 2,397,129 +0.22(+6.49%)
Jul 06, 2018 3.280 3.410 3.240 3.390 822,639 +0.11(+3.35%)
Jul 05, 2018 3.330 3.350 3.280 3.280 659,206 -0.05(-1.50%)
Jul 03, 2018 3.330 3.330 3.330 0 +0.12(+3.74%)
Jul 02, 2018 3.270 3.280 3.180 3.210 764,740 -0.11(-3.31%)
Jun 29, 2018 3.320 3.370 3.300 3.320 1,065,780 +0.03(+0.91%)
Jun 28, 2018 3.350 3.350 3.230 3.290 1,299,797 -0.04(-1.20%)
Jun 27, 2018 3.360 3.460 3.330 3.330 1,758,373 +0.04(+1.22%)
Jun 26, 2018 3.260 3.320 3.145 3.290 2,190,118 +0.09(+2.81%)
Jun 25, 2018 3.240 3.270 3.160 3.200 1,536,527 -0.07(-2.14%)
Jun 22, 2018 3.160 3.290 3.150 3.270 1,960,054 +0.22(+7.21%)
Jun 21, 2018 3.170 3.170 3.030 3.050 2,320,815 -0.17(-5.28%)
Jun 20, 2018 3.170 3.230 3.170 3.220 1,203,826 +0.07(+2.22%)
Jun 19, 2018 3.140 3.160 3.065 3.150 940,996 -0.05(-1.56%)
Jun 18, 2018 3.150 3.270 3.150 3.200 1,440,474 +0.04(+1.27%)
Jun 15, 2018 3.430 3.160 3.160 2,150,791 -0.27(-7.87%)
Jun 14, 2018 3.480 3.510 3.400 3.430 1,487,176 -0.04(-1.15%)
Jun 13, 2018 3.320 3.535 3.320 3.470 2,143,027 +0.14(+4.20%)
Jun 12, 2018 3.310 3.370 3.280 3.330 1,126,868 +0.03(+0.91%)
Jun 11, 2018 3.300 3.330 3.270 3.300 778,858 -0.05(-1.49%)
Jun 08, 2018 3.450 3.455 3.320 3.350 1,414,986 -0.11(-3.18%)
Jun 07, 2018 3.340 3.470 3.340 3.460 1,451,157 +0.13(+3.90%)
Jun 06, 2018 3.260 3.330 961,561 +0.04(+1.22%)
Jun 05, 2018 3.240 3.338 3.240 3.290 764,836 +0.02(+0.61%)
Jun 04, 2018 3.430 3.440 3.220 3.270 1,439,809 -0.14(-4.11%)
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