Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (NY: PDS )

66.82 -0.57 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 237.44 242.69 236.88 242.69 75,390 +4.87(+2.05%)
May 29, 2014 238.57 239.50 234.26 237.82 69,835 +0.94(+0.40%)
May 28, 2014 237.26 240.06 233.88 236.88 68,353 +0.75(+0.32%)
May 27, 2014 238.75 239.69 233.23 236.13 78,523 -1.31(-0.55%)
May 23, 2014 236.51 237.44 237.44 237.44 58,058 +1.31(+0.55%)
May 22, 2014 235.01 236.32 232.57 236.13 28,322 +1.12(+0.48%)
May 21, 2014 234.82 237.26 232.67 235.01 91,696 +6.74(+2.95%)
May 20, 2014 229.95 231.64 225.65 228.27 39,469 -2.43(-1.06%)
May 19, 2014 229.95 234.63 228.46 230.70 26,079 +0.19(+0.08%)
May 16, 2014 229.02 230.70 224.15 230.51 70,010 +1.50(+0.65%)
May 15, 2014 231.45 232.01 223.02 229.02 83,385 -3.93(-1.69%)
May 14, 2014 234.07 235.85 232.39 232.95 37,477 -1.31(-0.56%)
May 13, 2014 237.26 237.26 233.42 234.26 42,342 -2.06(-0.87%)
May 12, 2014 234.07 238.19 233.70 236.32 107,919 +5.34(+2.31%)
May 09, 2014 236.92 237.66 224.12 230.98 191,055 -6.68(-2.81%)
May 08, 2014 242.67 243.23 235.81 237.66 107,840 -5.75(-2.36%)
May 07, 2014 241.74 243.92 240.26 243.41 87,829 +2.23(+0.92%)
May 06, 2014 240.26 242.30 238.50 241.19 97,664 +1.48(+0.62%)
May 05, 2014 241.93 243.97 238.59 239.70 85,752 -4.08(-1.67%)
May 02, 2014 236.92 247.22 236.55 243.78 109,933 +7.24(+3.06%)
May 01, 2014 241.00 244.71 236.18 236.55 125,953 -4.64(-1.92%)
Apr 30, 2014 241.74 243.78 237.85 241.19 145,787 -0.56(-0.23%)
Apr 29, 2014 233.95 246.75 233.95 241.74 264,688 +10.95(+4.74%)
Apr 28, 2014 239.89 240.26 227.55 230.80 234,329 -2.23(-0.96%)
Apr 25, 2014 230.05 236.73 228.20 233.02 137,581 +1.30(+0.56%)
Apr 24, 2014 240.81 242.30 230.80 231.72 198,801 -8.90(-3.70%)
Apr 23, 2014 239.70 241.19 237.29 240.63 110,035 +0.93(+0.39%)
Apr 22, 2014 238.77 240.07 235.90 239.70 117,423 +0.93(+0.39%)
Apr 21, 2014 236.55 240.63 234.32 238.77 172,635 +2.78(+1.18%)
Apr 17, 2014 232.28 235.99 235.99 235.99 221,369 +4.64(+2.00%)
Apr 16, 2014 226.16 232.47 223.56 231.35 432,615 +12.80(+5.86%)
Apr 15, 2014 219.66 223.28 216.42 218.55 133,460 -0.93(-0.42%)
Apr 14, 2014 221.33 224.12 218.55 219.48 111,136 +0.19(+0.08%)
Apr 11, 2014 217.25 220.78 216.69 219.29 103,277 -2.04(-0.92%)
Apr 10, 2014 230.80 230.80 219.66 221.33 126,005 -10.02(-4.33%)
Apr 09, 2014 222.45 231.72 220.78 231.35 183,076 +9.09(+4.09%)
Apr 08, 2014 218.55 223.00 217.81 222.26 53,150 +5.19(+2.39%)
Apr 07, 2014 224.86 225.23 216.88 217.07 60,342 -8.53(-3.78%)
Apr 04, 2014 226.16 229.50 225.23 225.60 75,757 +1.48(+0.66%)
Apr 03, 2014 225.60 226.71 222.26 224.12 128,561 -2.04(-0.90%)
Apr 02, 2014 224.12 227.09 223.00 226.16 88,243 +2.04(+0.91%)
Apr 01, 2014 223.19 224.67 221.33 224.12 82,086 +2.04(+0.92%)
Mar 31, 2014 217.81 223.75 217.44 222.08 121,859 +5.75(+2.66%)
Mar 28, 2014 217.81 218.37 215.21 216.32 132,031 -0.19(-0.09%)
Mar 27, 2014 212.06 219.85 211.50 216.51 150,286 +4.08(+1.92%)
Mar 26, 2014 213.17 213.91 210.94 212.43 131,236 -1.30(-0.61%)
Mar 25, 2014 213.73 217.44 211.50 213.73 162,297 +1.67(+0.79%)
Mar 24, 2014 211.50 215.03 209.27 212.06 98,325 +1.85(+0.88%)
Mar 21, 2014 211.13 213.36 209.46 210.20 81,839 +0.37(+0.18%)
Mar 20, 2014 205.01 210.57 203.15 209.83 78,732 +3.52(+1.71%)
Mar 19, 2014 200.56 207.98 199.26 206.31 180,369 +5.20(+2.58%)
Mar 18, 2014 199.44 203.52 199.44 201.11 72,588 +2.41(+1.21%)
Mar 17, 2014 194.80 200.56 194.62 198.70 67,073 +4.64(+2.39%)
Mar 14, 2014 194.25 196.84 192.76 194.06 79,835 -0.93(-0.48%)
Mar 13, 2014 197.40 198.70 194.06 194.99 73,535 -1.85(-0.94%)
Mar 12, 2014 196.66 198.33 193.32 196.84 104,345 -1.86(-0.93%)
Mar 11, 2014 200.93 201.30 197.59 198.70 97,363 -2.04(-1.02%)
Mar 10, 2014 204.08 204.08 200.56 200.74 85,698 -4.27(-2.08%)
Mar 07, 2014 203.34 205.19 201.76 205.01 76,570 +1.67(+0.82%)
Mar 06, 2014 202.97 204.82 201.67 203.34 60,757 +1.11(+0.55%)
Mar 05, 2014 204.45 204.45 200.93 202.22 139,099 -2.60(-1.27%)
Mar 04, 2014 207.60 209.83 203.52 204.82 134,300 -0.93(-0.45%)
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.