Precision Drilling Corp (NY: PDS )

68.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 65.19 68.91 65.12 68.26 66,262 +3.53(+5.45%)
May 13, 2022 64.15 65.49 63.51 64.73 60,210 +2.34(+3.75%)
May 12, 2022 63.96 64.50 61.10 62.39 61,508 -2.34(-3.62%)
May 11, 2022 64.18 67.90 64.18 64.73 66,883 +2.06(+3.29%)
May 10, 2022 61.30 63.39 59.96 62.67 99,960 +1.88(+3.09%)
May 09, 2022 64.08 64.08 59.97 60.79 100,593 -5.01(-7.61%)
May 06, 2022 65.57 66.07 63.00 65.80 85,882 +0.24(+0.37%)
May 05, 2022 70.70 70.75 64.59 65.56 95,128 -4.58(-6.53%)
May 04, 2022 68.10 70.39 66.22 70.14 101,291 +3.17(+4.73%)
May 03, 2022 62.72 67.61 62.02 66.97 101,492 +4.14(+6.59%)
May 02, 2022 71.00 71.68 62.36 62.83 180,454 -8.96(-12.48%)
Apr 29, 2022 71.74 73.02 70.71 71.79 132,062 +1.45(+2.06%)
Apr 28, 2022 70.48 71.58 67.11 70.34 159,779 +1.71(+2.49%)
Apr 27, 2022 68.34 69.67 67.86 68.63 77,779 -0.34(-0.49%)
Apr 26, 2022 70.00 71.86 68.59 68.97 55,917 -0.57(-0.82%)
Apr 25, 2022 68.79 70.05 66.25 69.54 158,607 -2.38(-3.31%)
Apr 22, 2022 73.30 74.53 71.02 71.92 73,810 -1.66(-2.26%)
Apr 21, 2022 77.81 73.42 73.58 71,582 -3.28(-4.27%)
Apr 20, 2022 77.22 78.05 75.35 76.86 59,171 -0.36(-0.47%)
Apr 19, 2022 80.00 80.05 76.52 77.22 103,988 -3.76(-4.64%)
Apr 18, 2022 84.50 85.29 80.77 80.98 87,689 -1.39(-1.69%)
Apr 14, 2022 83.89 84.00 81.65 82.37 70,045 -1.16(-1.39%)
Apr 13, 2022 77.71 83.69 77.71 83.53 125,334 +7.39(+9.71%)
Apr 12, 2022 76.74 79.36 76.00 76.14 52,554 +0.22(+0.29%)
Apr 11, 2022 76.92 77.91 75.47 75.92 55,894 -1.68(-2.16%)
Apr 08, 2022 76.72 78.05 75.42 77.60 41,412 +1.21(+1.58%)
Apr 07, 2022 77.29 79.50 75.62 76.39 60,597 -0.70(-0.91%)
Apr 06, 2022 77.91 79.00 75.49 77.09 65,597 -0.34(-0.44%)
Apr 05, 2022 78.78 79.11 77.00 77.43 66,679 -0.75(-0.96%)
Apr 04, 2022 76.77 78.40 75.53 78.18 83,619 +2.39(+3.15%)
Apr 01, 2022 73.77 76.60 73.56 75.79 88,560 +1.87(+2.53%)
Mar 31, 2022 71.46 74.84 70.99 73.92 68,204 +1.59(+2.20%)
Mar 30, 2022 72.85 75.33 72.12 72.33 70,775 +0.61(+0.85%)
Mar 29, 2022 67.30 72.82 65.96 71.72 92,360 +3.18(+4.64%)
Mar 28, 2022 68.86 69.89 68.10 68.54 73,564 -2.03(-2.88%)
Mar 25, 2022 68.42 71.39 68.39 70.57 47,688 +1.75(+2.54%)
Mar 24, 2022 69.04 70.27 68.60 68.82 64,787 -0.07(-0.10%)
Mar 23, 2022 67.25 69.58 67.25 68.89 52,977 +2.24(+3.36%)
Mar 22, 2022 65.44 66.68 64.53 66.65 50,624 +1.31(+2.00%)
Mar 21, 2022 63.99 65.50 63.64 65.34 50,009 +2.64(+4.21%)
Mar 18, 2022 61.07 64.00 60.64 62.70 53,840 +1.50(+2.45%)
Mar 17, 2022 60.20 62.38 60.20 61.20 137,024 +2.14(+3.62%)
Mar 16, 2022 61.99 63.06 58.66 59.06 109,743 -2.52(-4.09%)
Mar 15, 2022 59.92 62.22 59.13 61.58 95,975 -0.54(-0.87%)
Mar 14, 2022 65.77 65.96 61.31 62.12 110,904 -5.08(-7.56%)
Mar 11, 2022 66.54 68.34 66.00 67.20 70,312 +0.06(+0.09%)
Mar 10, 2022 62.84 67.45 62.84 67.14 103,709 +4.01(+6.35%)
Mar 09, 2022 65.00 68.07 62.27 63.13 147,354 -2.73(-4.15%)
Mar 08, 2022 62.80 66.08 60.85 65.86 143,068 +3.87(+6.24%)
Mar 07, 2022 59.12 62.99 59.12 61.99 114,492 +3.48(+5.95%)
Mar 04, 2022 58.12 58.96 57.00 58.51 51,099 -0.18(-0.31%)
Mar 03, 2022 59.26 60.16 58.27 58.69 60,203 -0.51(-0.86%)
Mar 02, 2022 59.31 59.87 58.34 59.20 50,828 +0.70(+1.20%)
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.