Precision Drilling Corp (NY: PDS )

65.14 -1.04 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 35.00 35.27 33.55 35.05 296,259 +0.05(+0.13%)
May 30, 2012 36.04 36.04 34.64 35.00 299,169 -2.09(-5.62%)
May 29, 2012 37.36 37.99 36.77 37.09 190,475 +1.04(+2.89%)
May 25, 2012 34.91 36.32 34.68 36.04 236,213 +1.13(+3.25%)
May 24, 2012 35.68 36.54 34.23 34.91 403,639 -0.50(-1.41%)
May 23, 2012 34.09 35.82 33.41 35.41 311,276 +0.91(+2.63%)
May 22, 2012 34.68 35.09 34.09 34.50 322,979 -0.59(-1.68%)
May 21, 2012 32.92 35.14 32.92 35.09 167,913 +2.27(+6.91%)
May 18, 2012 33.64 34.09 32.60 32.82 207,572 -0.41(-1.23%)
May 17, 2012 32.87 34.28 32.69 33.23 376,879 +0.41(+1.24%)
May 16, 2012 33.87 34.91 32.69 32.82 455,690 -1.04(-3.08%)
May 15, 2012 35.45 35.73 33.87 33.87 305,982 -1.72(-4.84%)
May 14, 2012 36.68 36.68 35.55 35.59 307,236 -1.72(-4.62%)
May 11, 2012 37.72 38.54 37.17 37.31 153,584 -0.54(-1.44%)
May 10, 2012 38.45 39.49 37.81 37.86 289,913 -0.09(-0.24%)
May 09, 2012 37.18 38.36 36.72 37.95 382,211 -0.23(-0.59%)
May 08, 2012 38.72 38.72 36.66 38.17 482,542 -0.91(-2.32%)
May 07, 2012 38.54 39.08 37.36 39.08 293,198 +0.18(+0.47%)
May 04, 2012 39.90 40.08 38.24 38.90 294,943 -1.41(-3.49%)
May 03, 2012 41.89 41.94 40.03 40.31 234,796 -1.59(-3.79%)
May 02, 2012 42.44 42.44 41.62 41.89 156,574 -0.91(-2.12%)
May 01, 2012 41.89 43.43 41.71 42.80 245,850 +0.91(+2.16%)
Apr 30, 2012 41.94 41.98 40.99 41.89 335,315 -0.14(-0.32%)
Apr 27, 2012 43.03 43.21 41.89 42.03 336,177 -1.00(-2.32%)
Apr 26, 2012 43.80 44.30 42.75 43.03 480,691 -1.45(-3.26%)
Apr 25, 2012 42.21 44.48 41.98 44.48 556,891 +2.67(+6.40%)
Apr 24, 2012 41.44 42.03 40.89 41.80 293,657 +0.45(+1.10%)
Apr 23, 2012 40.58 41.35 40.17 41.35 300,379 -0.32(-0.76%)
Apr 20, 2012 41.85 42.35 41.53 41.67 481,847 +0.45(+1.10%)
Apr 19, 2012 40.49 42.12 40.49 41.21 548,980 +0.73(+1.79%)
Apr 18, 2012 40.76 41.67 40.21 40.49 328,252 -0.50(-1.22%)
Apr 17, 2012 41.08 41.87 40.71 40.99 303,314 +0.86(+2.15%)
Apr 16, 2012 41.62 42.07 40.08 40.12 441,918 -1.13(-2.75%)
Apr 13, 2012 42.71 42.71 41.26 41.26 290,330 -1.81(-4.21%)
Apr 12, 2012 40.71 43.12 40.62 43.07 500,099 +2.86(+7.10%)
Apr 11, 2012 40.53 40.99 40.08 40.21 279,247 +0.23(+0.57%)
Apr 10, 2012 41.89 42.35 39.85 39.99 396,339 -2.13(-5.06%)
Apr 09, 2012 42.35 42.80 41.30 42.12 303,861 -1.09(-2.52%)
Apr 05, 2012 43.16 44.16 42.98 43.21 367,166 -0.05(-0.10%)
Apr 04, 2012 43.39 43.48 42.73 43.25 466,750 -0.77(-1.75%)
Apr 03, 2012 45.29 45.29 43.52 44.02 394,846 -1.27(-2.80%)
Apr 02, 2012 45.52 45.88 45.16 45.29 371,240 -0.18(-0.40%)
Mar 30, 2012 44.07 45.66 43.62 45.47 286,358 +1.72(+3.94%)
Mar 29, 2012 44.20 44.57 42.99 43.75 357,961 -0.18(-0.41%)
Mar 28, 2012 45.47 45.75 43.57 43.93 446,894 -1.59(-3.49%)
Mar 27, 2012 47.47 47.51 45.47 45.52 290,077 -1.68(-3.55%)
Mar 26, 2012 47.60 47.83 46.97 47.20 339,663 +0.41(+0.87%)
Mar 23, 2012 46.83 46.92 45.97 46.79 504,960 +0.09(+0.19%)
Mar 22, 2012 47.06 47.83 45.84 46.70 478,279 -1.50(-3.10%)
Mar 21, 2012 47.97 48.47 46.61 48.19 436,199 -0.32(-0.65%)
Mar 20, 2012 48.06 48.60 47.29 48.51 197,352 -0.14(-0.28%)
Mar 19, 2012 49.42 49.55 48.56 48.65 352,391 -0.73(-1.47%)
Mar 16, 2012 49.69 49.87 49.19 49.37 446,616 +0.05(+0.09%)
Mar 15, 2012 49.96 50.10 48.78 49.33 470,982 -0.63(-1.27%)
Mar 14, 2012 51.73 51.73 49.46 49.96 570,152 -1.81(-3.50%)
Mar 13, 2012 51.73 52.64 50.78 51.78 257,363 +0.32(+0.62%)
Mar 12, 2012 53.23 53.59 51.32 51.46 271,427 -1.86(-3.49%)
Mar 09, 2012 54.18 54.31 53.15 53.32 304,182 -0.63(-1.18%)
Mar 08, 2012 54.18 54.31 53.59 53.95 294,742 +0.73(+1.36%)
Mar 07, 2012 52.41 53.82 52.14 53.23 216,814 +1.09(+2.09%)
Mar 06, 2012 54.41 54.41 51.78 52.14 322,802 -3.31(-5.97%)
Mar 05, 2012 56.81 56.81 55.18 55.45 189,105 -1.90(-3.32%)
Mar 02, 2012 57.72 57.99 55.99 57.35 428,059 -0.68(-1.17%)
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.