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

Precision Drilling Corp (NY: PDS )

72.24 +1.12 (+1.57%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 6, 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 (%)
Jun 30, 2020 15.00 15.48 14.27 15.18 34,753 +0.38(+2.55%)
Jun 29, 2020 14.00 15.00 13.60 14.80 31,030 +0.80(+5.71%)
Jun 26, 2020 14.20 14.41 13.60 14.00 37,005 -0.11(-0.77%)
Jun 25, 2020 14.00 15.00 13.91 14.11 23,036 -0.06(-0.42%)
Jun 24, 2020 14.60 15.00 13.82 14.17 38,278 -1.23(-8.00%)
Jun 23, 2020 15.40 16.40 15.00 15.40 22,780 -0.02(-0.14%)
Jun 22, 2020 15.60 15.96 15.12 15.42 23,577 -0.13(-0.84%)
Jun 19, 2020 15.89 16.20 15.14 15.55 24,260 +0.13(+0.87%)
Jun 18, 2020 15.11 16.00 15.00 15.42 20,662 +0.20(+1.31%)
Jun 17, 2020 16.55 16.80 15.00 15.22 32,651 -1.25(-7.58%)
Jun 16, 2020 17.60 17.60 15.90 16.47 40,238 +0.30(+1.84%)
Jun 15, 2020 14.40 16.50 13.80 16.17 47,560 +0.47(+2.97%)
Jun 12, 2020 15.60 17.19 15.00 15.70 47,010 +0.70(+4.67%)
Jun 11, 2020 14.80 15.64 14.62 15.00 51,665 -2.05(-12.00%)
Jun 10, 2020 18.20 18.58 15.20 17.05 113,093 -1.15(-6.33%)
Jun 09, 2020 20.00 20.20 18.00 18.20 115,749 -1.20(-6.19%)
Jun 08, 2020 19.60 19.80 18.00 19.40 169,043 +2.20(+12.79%)
Jun 05, 2020 16.20 17.20 15.87 17.20 88,510 +2.60(+17.81%)
Jun 04, 2020 13.40 14.80 13.00 14.60 115,498 +1.51(+11.54%)
Jun 03, 2020 12.00 13.29 11.23 13.09 67,620 +1.40(+11.98%)
Jun 02, 2020 11.21 11.85 10.95 11.69 28,945 +0.49(+4.39%)
Jun 01, 2020 10.80 11.37 10.70 11.20 29,521 +0.29(+2.66%)
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%)
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.