Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (NY: PDS )

61.91 +1.25 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 43.57 44.84 43.48 43.93 105,518 +0.27(+0.62%)
Dec 30, 2010 44.52 44.66 43.66 43.66 62,033 -0.73(-1.63%)
Dec 29, 2010 44.30 44.48 43.80 44.39 104,519 +0.18(+0.41%)
Dec 28, 2010 44.25 44.25 43.30 44.20 63,338 +0.45(+1.04%)
Dec 27, 2010 44.25 44.34 43.66 43.75 52,758 -0.59(-1.33%)
Dec 23, 2010 44.30 44.66 43.71 44.34 124,115 +0.41(+0.93%)
Dec 22, 2010 43.57 44.11 43.57 43.93 93,852 +0.32(+0.73%)
Dec 21, 2010 43.62 44.20 43.30 43.62 120,303 +0.00(+0.00%)
Dec 20, 2010 43.71 44.20 42.98 43.62 156,333 -0.50(-1.13%)
Dec 17, 2010 42.71 44.16 42.39 44.11 340,245 +1.13(+2.64%)
Dec 16, 2010 43.52 43.80 42.75 42.98 147,683 -0.27(-0.63%)
Dec 15, 2010 42.66 43.89 42.66 43.25 125,216 +0.36(+0.85%)
Dec 14, 2010 43.80 43.80 42.44 42.89 175,223 -0.68(-1.56%)
Dec 13, 2010 42.07 44.16 41.98 43.57 258,071 +1.77(+4.23%)
Dec 10, 2010 40.85 42.16 40.85 41.80 185,887 +0.95(+2.33%)
Dec 09, 2010 40.58 40.94 40.12 40.85 168,183 +0.32(+0.78%)
Dec 08, 2010 41.17 41.26 40.31 40.53 181,030 -0.23(-0.56%)
Dec 07, 2010 41.76 41.98 40.58 40.76 283,577 -0.91(-2.18%)
Dec 06, 2010 41.12 42.03 40.94 41.67 324,842 +0.45(+1.10%)
Dec 03, 2010 40.31 41.44 40.12 41.21 178,548 +0.68(+1.68%)
Dec 02, 2010 40.17 40.76 39.94 40.53 224,557 +0.45(+1.13%)
Dec 01, 2010 39.44 40.31 39.31 40.08 171,604 +1.13(+2.91%)
Nov 30, 2010 38.67 39.38 38.58 38.95 142,567 -0.23(-0.58%)
Nov 29, 2010 37.90 39.31 37.59 39.17 167,039 +1.04(+2.73%)
Nov 26, 2010 37.95 38.36 37.45 38.13 110,961 -0.23(-0.59%)
Nov 24, 2010 37.00 38.36 38.36 38.36 171,029 +1.59(+4.32%)
Nov 23, 2010 37.36 37.36 36.36 36.77 224,829 -1.09(-2.87%)
Nov 22, 2010 37.81 37.95 36.95 37.86 122,468 +0.18(+0.48%)
Nov 19, 2010 37.95 38.04 36.95 37.68 115,208 -0.23(-0.60%)
Nov 18, 2010 36.36 38.27 36.18 37.90 291,584 +2.09(+5.82%)
Nov 17, 2010 36.04 36.27 35.59 35.82 85,947 -0.27(-0.75%)
Nov 16, 2010 35.77 36.09 35.36 36.09 138,033 -0.18(-0.50%)
Nov 15, 2010 36.27 37.04 36.09 36.27 136,480 +0.18(+0.50%)
Nov 12, 2010 37.04 37.18 35.91 36.09 176,507 -1.22(-3.28%)
Nov 11, 2010 37.31 37.54 36.54 37.31 237,331 +0.14(+0.37%)
Nov 10, 2010 36.54 37.59 36.04 37.18 284,709 +1.09(+3.02%)
Nov 09, 2010 36.95 37.36 35.84 36.09 317,238 +0.63(+1.79%)
Nov 08, 2010 35.36 36.72 35.36 35.45 135,134 +0.00(+0.00%)
Nov 05, 2010 36.23 36.32 34.50 35.45 423,282 -0.73(-2.00%)
Nov 04, 2010 37.22 37.59 36.09 36.18 396,562 -0.63(-1.72%)
Nov 03, 2010 36.72 37.13 36.36 36.81 138,621 +0.05(+0.12%)
Nov 02, 2010 36.32 37.22 36.23 36.77 242,521 +0.86(+2.40%)
Nov 01, 2010 35.68 36.63 35.64 35.91 241,814 +0.54(+1.54%)
Oct 29, 2010 35.05 35.64 35.05 35.36 240,684 +0.14(+0.39%)
Oct 28, 2010 35.32 35.56 34.86 35.23 191,122 +0.05(+0.13%)
Oct 27, 2010 35.00 35.23 34.37 35.18 169,468 -0.32(-0.89%)
Oct 25, 2010 35.68 36.04 34.91 35.50 235,271 +0.32(+0.90%)
Oct 22, 2010 34.50 35.55 34.50 35.18 172,202 +0.95(+2.78%)
Oct 21, 2010 34.00 35.59 33.55 34.23 451,998 +0.95(+2.86%)
Oct 20, 2010 32.55 33.50 32.42 33.28 185,267 +0.59(+1.80%)
Oct 19, 2010 32.92 33.05 32.19 32.69 210,124 -1.27(-3.74%)
Oct 18, 2010 32.24 34.00 32.24 33.96 238,209 +1.59(+4.90%)
Oct 15, 2010 32.46 32.64 32.24 32.37 155,447 -0.27(-0.83%)
Oct 14, 2010 32.51 32.82 32.14 32.64 118,831 -0.05(-0.14%)
Oct 13, 2010 32.60 32.96 32.51 32.69 198,288 +0.41(+1.26%)
Oct 12, 2010 31.87 32.55 31.46 32.28 166,999 +0.23(+0.71%)
Oct 11, 2010 32.10 32.14 31.65 32.05 44,047 -0.14(-0.42%)
Oct 08, 2010 32.19 32.42 31.60 32.19 104,158 -0.09(-0.28%)
Oct 07, 2010 32.42 32.55 31.96 32.28 117,375 +0.05(+0.14%)
Oct 06, 2010 32.01 32.64 31.83 32.24 130,392 +0.36(+1.14%)
Oct 05, 2010 31.78 32.10 31.57 31.87 235,777 +0.45(+1.44%)
Oct 04, 2010 31.96 32.05 31.19 31.42 111,503 -0.23(-0.72%)
Oct 01, 2010 31.65 32.28 31.51 31.65 419,216 +0.59(+1.90%)
Sep 30, 2010 29.92 31.33 29.88 31.06 436,859 +1.41(+4.74%)
Sep 29, 2010 28.15 29.83 28.06 29.65 230,636 +1.36(+4.81%)
Sep 28, 2010 27.84 28.34 27.52 28.29 145,285 +0.14(+0.48%)
Sep 27, 2010 28.15 28.34 27.97 28.15 155,968 +0.09(+0.32%)
Sep 24, 2010 27.66 28.34 27.66 28.06 170,481 +0.73(+2.65%)
Sep 23, 2010 27.93 27.97 27.29 27.34 99,491 -0.77(-2.74%)
Sep 22, 2010 28.97 29.15 27.97 28.11 125,431 -0.59(-2.05%)
Sep 21, 2010 28.43 28.89 28.11 28.70 144,410 +0.27(+0.96%)
Sep 20, 2010 27.97 28.61 27.84 28.43 232,552 +0.41(+1.46%)
Sep 17, 2010 28.02 28.43 27.93 28.02 127,862 -0.54(-1.90%)
Sep 15, 2010 29.20 29.24 28.56 28.56 188,258 -0.77(-2.63%)
Sep 14, 2010 30.06 30.06 29.24 29.33 104,197 -0.73(-2.41%)
Sep 13, 2010 29.11 30.15 28.70 30.06 276,665 +1.00(+3.43%)
Sep 10, 2010 29.33 29.47 28.47 29.06 405,240 -0.09(-0.31%)
Sep 09, 2010 29.92 29.92 29.02 29.15 87,328 -0.45(-1.53%)
Sep 08, 2010 29.52 29.97 29.38 29.61 69,523 +0.18(+0.62%)
Sep 07, 2010 29.79 29.83 29.24 29.42 103,654 -0.54(-1.82%)
Sep 03, 2010 30.38 30.47 29.74 29.97 77,135 +0.14(+0.46%)
Sep 02, 2010 29.61 30.06 29.47 29.83 56 +0.18(+0.61%)
Sep 01, 2010 28.61 29.83 28.61 29.65 169,138 +1.41(+4.98%)
Aug 31, 2010 28.20 28.43 27.88 28.25 2,315 -0.23(-0.80%)
Aug 30, 2010 28.93 29.11 28.34 28.47 105,110 -0.50(-1.72%)
Aug 27, 2010 28.79 29.06 28.34 28.97 111,750 +0.36(+1.27%)
Aug 26, 2010 28.34 29.47 28.34 28.61 193,618 +0.59(+2.10%)
Aug 25, 2010 28.20 28.43 27.52 28.02 258,354 -0.59(-2.06%)
Aug 24, 2010 28.70 28.84 28.20 28.61 1,786 -0.63(-2.17%)
Aug 23, 2010 29.61 29.92 29.02 29.24 97,531 -0.41(-1.38%)
Aug 20, 2010 29.92 29.97 29.11 29.65 84,308 -0.73(-2.39%)
Aug 19, 2010 30.69 31.01 30.01 30.38 85,492 -0.32(-1.03%)
Aug 18, 2010 30.88 31.06 30.42 30.69 74,057 -0.23(-0.73%)
Aug 17, 2010 31.74 31.83 30.51 30.92 220,053 -0.09(-0.29%)
Aug 16, 2010 30.29 31.28 30.20 31.01 126,666 +0.50(+1.63%)
Aug 13, 2010 30.51 31.42 30.29 30.51 99,672 -0.63(-2.04%)
Aug 12, 2010 30.88 31.67 30.83 31.15 98,160 -0.09(-0.29%)
Aug 11, 2010 32.19 32.37 31.19 31.24 154,326 -1.68(-5.10%)
Aug 10, 2010 33.01 33.28 32.42 32.92 142,312 -0.59(-1.76%)
Aug 09, 2010 32.64 33.64 32.55 33.50 122,907 +0.86(+2.64%)
Aug 06, 2010 32.64 33.28 32.33 32.64 103,191 -0.54(-1.64%)
Aug 05, 2010 33.73 33.78 32.87 33.19 153,047 -0.50(-1.48%)
Aug 04, 2010 34.09 34.18 33.14 33.69 155,896 -0.45(-1.33%)
Aug 03, 2010 33.91 34.64 33.60 34.14 137,469 -0.59(-1.70%)
Aug 02, 2010 34.86 35.64 34.55 34.73 216,899 +0.50(+1.46%)
Jul 30, 2010 34.23 34.55 33.23 34.23 201,757 +0.50(+1.48%)
Jul 29, 2010 32.33 33.91 32.01 33.73 294,511 +1.41(+4.35%)
Jul 28, 2010 33.10 33.23 32.28 32.33 211,770 -0.86(-2.60%)
Jul 27, 2010 33.55 33.73 32.69 33.19 144,832 -0.09(-0.27%)
Jul 26, 2010 32.92 33.46 32.82 33.28 158,603 +0.27(+0.82%)
Jul 23, 2010 32.69 33.46 32.60 33.01 204,662 +0.09(+0.28%)
Jul 22, 2010 33.32 33.78 32.01 32.92 548,569 -0.77(-2.29%)
Jul 21, 2010 33.55 34.82 33.23 33.69 400,772 -0.41(-1.20%)
Jul 20, 2010 32.10 34.23 32.05 34.09 226,812 +1.63(+5.03%)
Jul 19, 2010 32.01 32.60 31.78 32.46 187,627 +0.36(+1.13%)
Jul 16, 2010 32.10 32.78 31.96 32.10 171,982 -0.82(-2.48%)
Jul 15, 2010 31.92 33.10 31.37 32.92 274,659 +0.91(+2.83%)
Jul 14, 2010 31.96 32.58 31.83 32.01 147,510 -0.36(-1.12%)
Jul 13, 2010 32.19 32.69 31.92 32.37 222,083 +0.09(+0.28%)
Jul 12, 2010 32.42 32.73 31.56 32.28 131,299 -0.36(-1.11%)
Jul 09, 2010 32.64 33.23 31.60 32.64 200,926 +0.68(+2.13%)
Jul 08, 2010 31.19 32.14 31.06 31.96 245,211 +1.18(+3.83%)
Jul 07, 2010 29.74 30.92 29.67 30.78 144,156 +1.18(+3.98%)
Jul 06, 2010 30.01 30.29 28.97 29.61 253,399 -0.05(-0.15%)
Jul 02, 2010 29.65 30.69 29.38 29.65 162,316 -0.23(-0.76%)
Jul 01, 2010 29.70 30.34 28.61 29.88 220,122 -0.23(-0.75%)
Jun 30, 2010 29.97 31.15 29.92 30.10 818 -0.45(-1.48%)
Jun 29, 2010 31.15 31.15 30.29 30.56 298,454 -1.90(-5.87%)
Jun 25, 2010 32.46 32.64 31.19 32.46 196,147 +1.22(+3.92%)
Jun 24, 2010 31.87 31.87 30.83 31.24 110 -0.91(-2.82%)
Jun 23, 2010 33.28 33.32 31.42 32.14 297,953 -0.59(-1.80%)
Jun 22, 2010 34.37 34.37 32.33 32.73 281,416 -1.50(-4.37%)
Jun 21, 2010 35.55 35.91 34.14 34.23 286,550 -0.91(-2.58%)
Jun 18, 2010 35.14 35.32 33.60 35.14 434,420 +1.04(+3.06%)
Jun 17, 2010 34.32 34.64 33.32 34.09 300,255 -0.14(-0.40%)
Jun 16, 2010 34.28 35.05 34.05 34.23 524,548 -0.77(-2.20%)
Jun 15, 2010 33.46 35.00 33.46 35.00 401,738 +1.54(+4.61%)
Jun 14, 2010 33.32 34.09 33.19 33.46 294,828 +0.36(+1.10%)
Jun 11, 2010 31.92 33.10 31.92 33.10 189,975 +0.50(+1.53%)
Jun 10, 2010 31.83 32.87 31.78 32.60 379,017 +1.13(+3.60%)
Jun 09, 2010 32.37 33.10 30.83 31.46 389,255 -0.23(-0.72%)
Jun 08, 2010 31.15 31.74 30.51 31.69 329,338 +0.59(+1.90%)
Jun 07, 2010 31.51 32.14 30.92 31.10 289,016 -0.77(-2.42%)
Jun 04, 2010 31.87 33.32 31.56 31.87 527,434 -1.63(-4.87%)
Jun 03, 2010 33.37 33.69 32.33 33.50 415,936 +0.27(+0.83%)
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.