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

Precision Drilling Corp (NY: PDS )

72.30 +3.52 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 24, 2011 257.47 264.18 254.38 261.28 83,734 +7.81(+3.08%)
May 23, 2011 254.92 255.47 250.20 253.47 35,619 -7.08(-2.72%)
May 20, 2011 258.92 263.10 256.38 260.55 63,725 -0.36(-0.14%)
May 19, 2011 259.83 265.45 258.19 260.92 71,890 +1.63(+0.63%)
May 18, 2011 252.02 261.46 252.02 259.28 81,055 +9.08(+3.63%)
May 17, 2011 251.29 257.47 248.21 250.20 70,186 -3.27(-1.29%)
May 16, 2011 254.38 261.46 252.75 253.47 71,291 -6.35(-2.45%)
May 13, 2011 256.19 262.91 254.56 259.83 111,978 +5.63(+2.21%)
May 12, 2011 256.74 258.74 250.75 254.20 104,426 +1.45(+0.57%)
May 11, 2011 263.28 263.28 252.02 252.75 97,551 -9.99(-3.80%)
May 10, 2011 261.82 264.37 258.92 262.73 61,565 +2.18(+0.84%)
May 09, 2011 252.56 261.82 252.56 260.55 68,271 +9.62(+3.83%)
May 06, 2011 248.57 259.46 247.84 250.93 99,503 +4.36(+1.77%)
May 05, 2011 253.84 255.29 243.67 246.57 115,087 -9.62(-3.76%)
May 04, 2011 260.37 261.28 251.29 256.19 81,830 -6.90(-2.62%)
May 03, 2011 271.27 271.99 260.55 263.10 107,360 -9.44(-3.46%)
May 02, 2011 271.27 273.44 270.54 272.54 88,020 -2.36(-0.86%)
Apr 29, 2011 272.17 275.62 270.90 274.90 55,043 +1.82(+0.67%)
Apr 28, 2011 272.17 274.71 267.82 273.08 63,771 +1.09(+0.40%)
Apr 27, 2011 277.71 280.34 270.36 271.99 110,178 -5.45(-1.96%)
Apr 26, 2011 277.26 281.25 273.08 277.44 84,115 -4.72(-1.67%)
Apr 25, 2011 281.43 284.34 279.80 282.16 68,507 +1.45(+0.52%)
Apr 21, 2011 277.44 281.80 274.71 280.71 81,502 +3.27(+1.18%)
Apr 20, 2011 274.71 283.07 273.81 277.44 121,442 +7.81(+2.90%)
Apr 19, 2011 260.92 270.18 260.92 269.63 73,812 +8.90(+3.41%)
Apr 18, 2011 264.00 264.00 251.47 260.73 74,048 -4.18(-1.58%)
Apr 15, 2011 259.10 267.63 258.92 264.91 111,920 +6.36(+2.46%)
Apr 14, 2011 256.38 259.46 254.38 258.56 80,888 +0.73(+0.28%)
Apr 13, 2011 252.93 263.28 251.29 257.83 86,838 +8.90(+3.57%)
Apr 12, 2011 266.36 266.73 246.57 248.93 164,579 -22.70(-8.36%)
Apr 11, 2011 273.26 276.53 268.02 271.63 102,353 -1.81(-0.66%)
Apr 08, 2011 265.64 275.44 265.64 273.44 96,862 +10.71(+4.08%)
Apr 07, 2011 258.37 263.28 257.83 262.73 84,200 +7.08(+2.77%)
Apr 06, 2011 262.19 262.73 254.02 255.65 63,680 -2.72(-1.05%)
Apr 05, 2011 259.46 261.46 257.83 258.37 50,396 -1.09(-0.42%)
Apr 04, 2011 255.11 260.01 254.74 259.46 88,433 +6.90(+2.73%)
Apr 01, 2011 247.48 254.56 247.48 252.56 67,302 +6.72(+2.73%)
Mar 31, 2011 244.03 247.48 243.85 245.85 71,219 +2.00(+0.82%)
Mar 30, 2011 238.04 244.39 237.31 243.85 122,216 +4.54(+1.90%)
Mar 29, 2011 234.95 240.40 230.05 239.31 76,017 +2.72(+1.15%)
Mar 28, 2011 241.12 243.49 235.86 236.59 63,724 -2.36(-0.99%)
Mar 25, 2011 234.95 241.31 234.95 238.95 68,781 +4.90(+2.09%)
Mar 24, 2011 235.31 237.86 232.05 234.04 58,058 +0.73(+0.31%)
Mar 23, 2011 231.68 235.31 230.05 233.32 58,417 +1.45(+0.63%)
Mar 22, 2011 234.59 235.50 230.05 231.87 44,032 -0.91(-0.39%)
Mar 21, 2011 235.31 235.86 230.59 232.77 71,431 +9.62(+4.31%)
Mar 18, 2011 221.88 223.51 216.98 223.15 90,230 +3.81(+1.74%)
Mar 17, 2011 203.36 222.24 203.00 219.34 139,316 +17.61(+8.73%)
Mar 16, 2011 203.18 208.44 197.91 201.72 96,124 -1.45(-0.72%)
Mar 15, 2011 203.72 205.36 201.91 203.18 86,067 -4.18(-2.01%)
Mar 14, 2011 205.90 208.81 203.36 207.35 42,971 -0.54(-0.26%)
Mar 11, 2011 198.82 209.90 197.73 207.90 57,335 +5.27(+2.60%)
Mar 10, 2011 205.90 206.44 196.46 202.63 117,009 -8.35(-3.96%)
Mar 09, 2011 217.52 218.79 208.35 210.98 86,851 -6.90(-3.17%)
Mar 08, 2011 220.79 222.74 217.52 217.88 79,104 -3.63(-1.64%)
Mar 07, 2011 220.43 222.06 217.70 221.51 67,031 +2.00(+0.91%)
Mar 04, 2011 220.24 220.61 216.79 219.52 73,298 +0.00(+0.00%)
Mar 03, 2011 223.69 223.69 218.07 219.52 67,257 -2.36(-1.06%)
Mar 02, 2011 218.79 222.79 217.34 221.88 75,980 +2.72(+1.24%)
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.