Precision Drilling Corp (NY: PDS )

67.29 +0.36 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 155.60 158.33 154.33 156.15 102,178 -0.54(-0.35%)
May 30, 2013 151.43 157.97 149.98 156.69 48,259 +4.72(+3.11%)
May 29, 2013 150.34 152.34 149.07 151.97 12,862 +0.54(+0.36%)
May 28, 2013 153.06 155.97 150.88 151.43 34,951 +0.73(+0.48%)
May 24, 2013 151.79 152.70 149.61 150.70 42,572 -2.91(-1.89%)
May 23, 2013 150.34 153.97 149.07 153.61 46,813 -0.73(-0.47%)
May 22, 2013 156.69 158.51 154.33 154.33 90,202 -3.27(-2.07%)
May 21, 2013 152.88 158.33 151.79 157.60 59,586 +3.45(+2.24%)
May 20, 2013 150.88 155.97 150.52 154.15 31,364 +2.54(+1.68%)
May 17, 2013 149.98 152.88 148.71 151.61 56,990 +1.82(+1.21%)
May 16, 2013 144.89 149.79 144.71 149.79 42,484 +4.72(+3.25%)
May 15, 2013 143.80 145.80 143.26 145.07 33,060 -1.45(-0.99%)
May 13, 2013 149.43 149.43 145.98 146.53 18,348 -3.09(-2.06%)
May 10, 2013 145.62 149.98 144.53 149.61 49,221 +1.27(+0.86%)
May 09, 2013 145.26 149.43 144.35 148.34 31,451 +3.45(+2.38%)
May 08, 2013 146.53 147.44 144.17 144.89 72,911 -1.45(-0.99%)
May 07, 2013 148.89 149.07 145.07 146.34 60,945 -1.45(-0.98%)
May 06, 2013 147.80 149.79 146.89 147.80 27,677 +0.18(+0.12%)
May 03, 2013 146.89 148.52 144.89 147.62 30,615 +2.72(+1.88%)
May 02, 2013 141.81 146.16 140.81 144.89 32,600 +3.27(+2.31%)
May 01, 2013 145.80 145.80 140.35 141.62 75,203 -5.45(-3.70%)
Apr 30, 2013 146.89 147.98 145.62 147.07 29,010 +0.55(+0.37%)
Apr 29, 2013 143.44 147.80 143.44 146.53 38,906 +4.72(+3.33%)
Apr 26, 2013 144.71 144.53 141.62 141.81 36,937 -2.72(-1.88%)
Apr 25, 2013 143.44 146.34 139.45 144.53 93,964 +2.54(+1.79%)
Apr 24, 2013 140.90 145.44 140.53 141.99 47,767 +1.45(+1.03%)
Apr 23, 2013 141.99 141.99 137.90 140.53 56,118 -0.73(-0.51%)
Apr 22, 2013 137.09 141.81 135.81 141.26 38,877 +5.08(+3.73%)
Apr 19, 2013 139.26 139.45 133.45 136.18 61,644 -2.18(-1.57%)
Apr 18, 2013 136.18 140.17 132.37 138.36 111,253 +2.72(+2.01%)
Apr 17, 2013 142.35 142.53 134.72 135.63 141,149 -9.44(-6.51%)
Apr 16, 2013 146.53 147.98 143.44 145.07 55,418 +0.36(+0.25%)
Apr 15, 2013 150.88 151.79 144.53 144.71 149,354 -9.08(-5.90%)
Apr 12, 2013 156.15 156.15 151.79 153.79 67,474 -3.99(-2.53%)
Apr 11, 2013 158.87 159.60 155.24 157.78 70,089 -0.18(-0.12%)
Apr 10, 2013 155.06 157.97 154.88 157.97 55,839 +2.72(+1.75%)
Apr 09, 2013 152.52 156.69 151.07 155.24 85,170 +3.09(+2.03%)
Apr 08, 2013 153.06 155.06 151.07 152.16 87,703 -0.73(-0.47%)
Apr 05, 2013 153.97 154.52 150.79 152.88 184,073 -4.18(-2.66%)
Apr 04, 2013 158.87 159.60 154.88 157.06 200,170 -2.36(-1.48%)
Apr 03, 2013 163.05 164.15 159.06 159.42 210,859 -4.00(-2.44%)
Apr 02, 2013 165.96 167.95 162.69 163.41 101,410 -2.18(-1.32%)
Apr 01, 2013 166.50 167.59 164.14 165.59 76,788 -2.00(-1.19%)
Mar 28, 2013 166.50 168.50 165.75 167.59 52,390 +1.09(+0.65%)
Mar 27, 2013 162.50 166.50 162.14 166.50 58,577 +2.54(+1.55%)
Mar 26, 2013 159.78 165.50 159.78 163.96 75,987 +4.18(+2.61%)
Mar 25, 2013 158.33 161.60 157.42 159.78 92,383 +2.72(+1.73%)
Mar 22, 2013 157.24 159.42 156.51 157.06 77,761 +0.00(+0.00%)
Mar 21, 2013 156.51 157.69 155.60 157.06 114,849 -0.36(-0.23%)
Mar 20, 2013 158.87 160.69 154.33 157.42 174,422 -0.18(-0.12%)
Mar 19, 2013 162.87 165.41 156.88 157.60 85,746 -7.26(-4.41%)
Mar 18, 2013 160.87 166.05 160.69 164.87 81,062 -0.18(-0.11%)
Mar 15, 2013 157.06 165.05 156.88 165.05 114,547 +8.53(+5.45%)
Mar 14, 2013 153.61 156.60 152.16 156.51 62,830 +3.81(+2.50%)
Mar 13, 2013 153.25 153.25 149.79 152.70 33,427 -0.36(-0.24%)
Mar 12, 2013 152.16 154.43 151.79 153.06 80,505 +0.91(+0.60%)
Mar 11, 2013 151.07 154.33 149.41 152.16 53,409 +1.27(+0.84%)
Mar 08, 2013 155.24 155.60 150.88 150.88 29,772 -1.45(-0.95%)
Mar 07, 2013 148.16 153.79 148.16 152.34 39,324 +4.36(+2.94%)
Mar 06, 2013 146.53 148.71 145.80 147.98 39,808 +1.82(+1.24%)
Mar 05, 2013 145.07 148.71 143.44 146.16 51,186 +1.63(+1.13%)
Mar 04, 2013 147.44 147.80 141.81 144.53 59,664 -3.99(-2.69%)
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.