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

Precision Drilling Corp (NY: PDS )

68.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2020 11.16 11.38 10.60 10.91 59,670 -0.25(-2.24%)
May 28, 2020 11.60 11.60 10.96 11.16 44,982 -0.44(-3.78%)
May 27, 2020 10.32 11.64 10.32 11.60 43,549 +0.13(+1.15%)
May 26, 2020 10.97 11.60 10.80 11.46 35,557 +0.72(+6.72%)
May 22, 2020 10.90 10.99 10.40 10.74 19,135 -0.36(-3.23%)
May 21, 2020 11.20 11.40 10.40 11.10 37,103 -0.05(-0.45%)
May 20, 2020 11.00 11.20 10.64 11.15 26,784 +0.52(+4.89%)
May 19, 2020 10.40 11.00 10.29 10.63 32,186 -0.11(-1.06%)
May 18, 2020 10.50 11.00 10.29 10.74 37,971 +0.44(+4.31%)
May 15, 2020 10.19 10.56 10.00 10.30 25,730 -0.14(-1.30%)
May 14, 2020 10.40 10.72 9.000 10.44 52,398 +0.20(+1.93%)
May 13, 2020 11.20 11.28 10.03 10.24 70,697 -1.32(-11.41%)
May 12, 2020 11.80 11.94 11.42 11.56 56,978 -0.04(-0.38%)
May 11, 2020 11.20 11.60 10.61 11.60 47,974 +0.49(+4.45%)
May 08, 2020 10.42 11.20 10.06 11.11 35,955 +0.79(+7.64%)
May 07, 2020 10.92 11.26 10.23 10.32 35,157 -0.18(-1.73%)
May 06, 2020 11.60 11.60 10.40 10.50 52,822 -0.90(-7.89%)
May 05, 2020 11.88 11.88 11.00 11.40 119,102 +0.60(+5.56%)
May 04, 2020 9.600 10.80 9.400 10.80 54,243 +0.80(+8.00%)
May 01, 2020 10.50 10.76 9.400 10.00 72,250 -1.00(-9.09%)
Apr 30, 2020 11.00 12.00 9.330 11.00 212,290 +1.40(+14.58%)
Apr 29, 2020 8.600 9.800 8.200 9.600 165,424 +1.60(+20.00%)
Apr 28, 2020 7.600 8.000 7.464 8.000 99,200 +0.57(+7.70%)
Apr 27, 2020 7.234 7.454 6.852 7.428 83,558 -0.12(-1.64%)
Apr 24, 2020 7.952 7.952 6.984 7.552 168,445 +0.32(+4.45%)
Apr 23, 2020 6.810 7.286 6.408 7.230 173,540 +0.85(+13.36%)
Apr 22, 2020 6.200 6.400 5.932 6.378 43,187 +0.56(+9.66%)
Apr 21, 2020 6.200 6.380 5.700 5.816 54,087 -0.43(-6.82%)
Apr 20, 2020 6.600 6.600 6.000 6.242 66,923 -0.45(-6.67%)
Apr 17, 2020 6.510 6.928 6.402 6.688 50,595 +0.15(+2.36%)
Apr 16, 2020 7.200 7.200 6.400 6.534 46,707 -0.23(-3.34%)
Apr 15, 2020 7.350 7.350 6.422 6.760 92,073 -0.71(-9.53%)
Apr 14, 2020 8.000 8.000 7.164 7.472 89,831 -0.13(-1.68%)
Apr 13, 2020 8.200 8.200 7.000 7.600 158,579 +0.59(+8.42%)
Apr 09, 2020 7.000 7.400 6.678 7.010 132,055 +0.32(+4.81%)
Apr 08, 2020 6.720 7.000 6.546 6.688 51,203 +0.09(+1.30%)
Apr 07, 2020 7.600 7.762 6.430 6.602 85,345 -0.40(-5.69%)
Apr 06, 2020 7.000 7.200 6.800 7.000 38,476 +0.10(+1.48%)
Apr 03, 2020 8.000 8.000 6.476 6.898 73,135 -0.17(-2.43%)
Apr 02, 2020 6.200 7.540 6.200 7.070 108,786 +0.95(+15.49%)
Apr 01, 2020 6.306 6.598 6.000 6.122 33,561 -0.15(-2.33%)
Mar 31, 2020 6.300 7.060 6.132 6.268 70,210 +0.32(+5.31%)
Mar 30, 2020 6.052 6.300 5.502 5.952 43,332 -0.06(-1.00%)
Mar 27, 2020 6.400 6.800 5.800 6.012 110,670 -0.33(-5.14%)
Mar 26, 2020 7.000 7.150 6.220 6.338 113,409 -0.31(-4.63%)
Mar 25, 2020 7.000 7.296 6.176 6.646 67,765 +0.04(+0.54%)
Mar 24, 2020 6.302 6.640 5.800 6.610 57,375 +0.91(+15.96%)
Mar 23, 2020 6.800 6.930 5.674 5.700 43,786 -0.84(-12.82%)
Mar 20, 2020 6.960 7.100 5.440 6.538 108,250 +0.09(+1.43%)
Mar 19, 2020 6.862 7.200 6.000 6.446 58,380 -0.12(-1.77%)
Mar 18, 2020 7.000 7.200 5.800 6.562 48,394 -0.66(-9.14%)
Mar 17, 2020 8.600 8.600 7.060 7.222 78,226 -0.38(-4.97%)
Mar 16, 2020 8.280 8.988 7.020 7.600 133,147 -1.40(-15.56%)
Mar 13, 2020 9.072 9.562 8.310 9.000 69,385 +0.60(+7.14%)
Mar 12, 2020 8.600 9.200 8.200 8.400 55,638 -1.40(-14.29%)
Mar 11, 2020 12.40 12.60 9.600 9.800 70,701 -2.20(-18.33%)
Mar 10, 2020 19.20 23.80 11.20 12.00 109,506 +0.80(+7.14%)
Mar 09, 2020 17.11 17.11 11.06 11.20 133,903 -9.60(-46.15%)
Mar 06, 2020 22.00 22.40 20.40 20.80 57,200 -1.80(-7.96%)
Mar 05, 2020 23.40 23.40 22.00 22.60 43,268 -1.00(-4.24%)
Mar 04, 2020 24.20 24.20 23.00 23.60 41,957 -0.20(-0.84%)
Mar 03, 2020 26.20 26.40 23.20 23.80 48,265 -1.20(-4.80%)
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.