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

Precision Drilling Corp (NY: PDS )

70.18 -3.20 (-4.36%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 167.95 168.13 164.14 167.77 83,728 -0.54(-0.32%)
Apr 27, 2012 172.31 173.04 167.77 168.31 83,943 -4.00(-2.32%)
Apr 26, 2012 175.40 177.39 171.22 172.31 120,028 -5.81(-3.26%)
Apr 25, 2012 169.04 178.12 168.13 178.12 139,055 +10.71(+6.40%)
Apr 24, 2012 165.96 168.31 163.78 167.41 73,326 +1.82(+1.10%)
Apr 23, 2012 162.50 165.59 160.87 165.59 75,004 -1.27(-0.76%)
Apr 20, 2012 167.59 169.59 166.32 166.86 120,317 +1.82(+1.10%)
Apr 19, 2012 162.14 168.68 162.14 165.05 137,080 +2.91(+1.79%)
Apr 18, 2012 163.23 166.86 161.05 162.14 81,964 -2.00(-1.22%)
Apr 17, 2012 164.50 167.66 163.05 164.14 75,737 +3.45(+2.15%)
Apr 16, 2012 166.68 168.50 160.51 160.69 110,347 -4.54(-2.75%)
Apr 13, 2012 171.04 171.04 165.23 165.23 72,495 -7.26(-4.21%)
Apr 12, 2012 163.05 172.67 162.69 172.49 124,874 +11.44(+7.10%)
Apr 11, 2012 162.32 164.18 160.51 161.05 69,728 +0.91(+0.57%)
Apr 10, 2012 167.77 169.59 159.60 160.15 98,966 -8.53(-5.06%)
Apr 09, 2012 169.59 171.40 165.41 168.68 75,874 -4.36(-2.52%)
Apr 05, 2012 172.85 176.85 172.13 173.04 91,681 -0.18(-0.11%)
Apr 04, 2012 173.76 174.13 171.13 173.22 116,547 -3.09(-1.75%)
Apr 03, 2012 181.39 181.39 174.31 176.30 98,593 -5.08(-2.80%)
Apr 02, 2012 182.30 183.75 180.84 181.39 92,698 -0.73(-0.40%)
Mar 30, 2012 176.49 182.84 174.67 182.12 71,503 +6.90(+3.94%)
Mar 29, 2012 177.03 178.48 172.17 175.22 89,383 -0.73(-0.41%)
Mar 28, 2012 182.12 183.20 174.49 175.94 111,589 -6.35(-3.49%)
Mar 27, 2012 190.10 190.28 182.12 182.30 72,432 -6.72(-3.55%)
Mar 26, 2012 190.65 191.56 188.11 189.01 84,814 +1.63(+0.87%)
Mar 23, 2012 187.56 187.93 184.11 187.38 126,088 +0.36(+0.19%)
Mar 22, 2012 188.47 191.56 183.57 187.02 119,426 -5.99(-3.10%)
Mar 21, 2012 192.10 194.10 186.65 193.01 108,919 -1.27(-0.65%)
Mar 20, 2012 192.46 194.64 189.38 194.28 49,278 -0.54(-0.28%)
Mar 19, 2012 197.91 198.46 194.46 194.82 87,992 -2.91(-1.47%)
Mar 16, 2012 199.00 199.73 197.00 197.73 111,520 +0.18(+0.09%)
Mar 15, 2012 200.09 200.63 195.37 197.55 117,604 -2.54(-1.27%)
Mar 14, 2012 207.17 207.17 198.09 200.09 142,366 -7.26(-3.50%)
Mar 13, 2012 207.17 210.80 203.36 207.35 64,263 +1.27(+0.62%)
Mar 12, 2012 213.16 214.62 205.54 206.08 67,775 -7.44(-3.49%)
Mar 09, 2012 216.98 217.52 212.85 213.53 75,954 -2.54(-1.18%)
Mar 08, 2012 216.98 217.52 214.62 216.07 73,597 +2.91(+1.36%)
Mar 07, 2012 209.90 215.52 208.81 213.16 54,138 +4.36(+2.09%)
Mar 06, 2012 217.88 217.88 207.35 208.81 80,603 -13.25(-5.97%)
Mar 05, 2012 227.51 227.51 220.97 222.06 47,219 -7.63(-3.32%)
Mar 02, 2012 231.14 232.23 224.24 229.69 106,886 -2.72(-1.17%)
Mar 01, 2012 220.06 234.04 219.70 232.41 125,174 +12.53(+5.70%)
Feb 29, 2012 222.97 224.60 217.88 219.88 71,734 -1.45(-0.66%)
Feb 28, 2012 220.79 222.42 218.61 221.33 74,326 +1.45(+0.66%)
Feb 27, 2012 221.51 221.51 215.34 219.88 77,993 -1.09(-0.49%)
Feb 24, 2012 222.42 224.06 220.61 220.97 59,713 +0.36(+0.16%)
Feb 23, 2012 220.06 224.97 217.88 220.61 82,544 +1.63(+0.75%)
Feb 22, 2012 217.34 220.43 214.43 218.97 86,077 +1.45(+0.67%)
Feb 21, 2012 216.25 219.34 213.53 217.52 129,929 +3.81(+1.78%)
Feb 17, 2012 208.44 214.07 208.26 213.71 76,363 +5.99(+2.88%)
Feb 16, 2012 203.36 210.98 200.63 207.72 139,035 +2.36(+1.15%)
Feb 15, 2012 204.09 205.36 198.55 205.36 110,225 +2.36(+1.16%)
Feb 14, 2012 204.99 206.99 199.73 203.00 92,080 -2.36(-1.15%)
Feb 13, 2012 206.44 208.81 203.54 205.36 166,124 +0.36(+0.18%)
Feb 10, 2012 200.63 209.35 200.45 204.99 140,130 -2.36(-1.14%)
Feb 09, 2012 210.98 215.34 203.00 207.35 241,723 +1.27(+0.62%)
Feb 08, 2012 205.54 207.35 200.45 206.08 71,657 +1.27(+0.62%)
Feb 07, 2012 199.54 205.72 197.19 204.81 79,204 +4.00(+1.99%)
Feb 06, 2012 195.01 201.36 192.83 200.82 102,384 +2.54(+1.28%)
Feb 03, 2012 196.46 198.46 193.19 198.27 89,716 +4.54(+2.34%)
Feb 02, 2012 188.47 194.46 186.84 193.74 92,720 +4.90(+2.60%)
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.