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

Precision Drilling Corp (NY: PDS )

68.44 +2.61 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2014 154.70 156.96 150.73 156.58 133,240 +2.26(+1.46%)
Oct 30, 2014 160.16 160.16 153.57 154.32 220,963 -6.78(-4.21%)
Oct 29, 2014 159.22 162.60 157.71 161.10 461,680 +3.95(+2.51%)
Oct 28, 2014 155.83 158.84 153.19 157.15 178,705 +4.52(+2.96%)
Oct 27, 2014 166.93 166.56 166.56 152.63 234,803 -13.93(-8.36%)
Oct 24, 2014 170.13 170.13 163.83 166.56 124,508 -3.39(-1.99%)
Oct 23, 2014 170.51 172.58 167.68 169.94 88,694 +3.58(+2.15%)
Oct 22, 2014 173.14 178.60 165.61 166.37 209,519 -4.71(-2.75%)
Oct 21, 2014 164.49 171.07 162.79 171.07 321,256 +9.22(+5.70%)
Oct 20, 2014 165.24 165.80 160.06 161.85 164,174 -3.39(-2.05%)
Oct 17, 2014 169.38 173.14 163.92 165.24 184,406 +1.50(+0.92%)
Oct 16, 2014 157.71 164.20 155.64 163.73 210,168 +3.20(+1.99%)
Oct 15, 2014 154.32 161.28 149.43 160.53 240,901 +4.33(+2.77%)
Oct 14, 2014 155.64 161.85 152.91 156.20 335,578 +1.69(+1.10%)
Oct 13, 2014 166.93 171.64 152.63 154.51 167,275 -12.80(-7.65%)
Oct 10, 2014 177.28 177.47 167.31 167.31 151,677 -9.97(-5.63%)
Oct 09, 2014 186.50 186.50 175.59 177.28 138,746 -7.15(-3.88%)
Oct 08, 2014 183.49 184.81 177.09 184.43 109,648 -0.19(-0.10%)
Oct 07, 2014 187.26 190.27 184.25 184.62 97,150 -4.52(-2.39%)
Oct 06, 2014 189.89 192.34 186.41 189.14 49,370 +0.19(+0.10%)
Oct 03, 2014 191.40 194.22 188.39 188.95 66,918 -2.07(-1.08%)
Oct 02, 2014 194.78 194.78 182.36 191.02 148,909 -4.70(-2.40%)
Oct 01, 2014 203.44 203.63 194.97 195.72 95,582 -7.34(-3.61%)
Sep 30, 2014 208.90 209.65 201.00 203.06 75,331 -6.59(-3.14%)
Sep 29, 2014 205.51 210.03 203.25 209.65 138,396 +2.82(+1.36%)
Sep 26, 2014 203.44 207.58 201.37 206.83 88,256 +3.58(+1.76%)
Sep 25, 2014 205.89 206.83 201.00 203.25 106,002 -3.39(-1.64%)
Sep 24, 2014 203.25 208.43 199.68 206.64 92,977 +2.82(+1.39%)
Sep 23, 2014 199.68 206.45 197.61 203.82 116,944 +3.76(+1.88%)
Sep 22, 2014 206.26 206.45 198.17 200.05 158,070 -8.66(-4.15%)
Sep 19, 2014 216.24 217.18 207.96 208.71 57,923 -6.96(-3.23%)
Sep 18, 2014 218.31 219.25 214.36 215.67 57,169 +0.56(+0.26%)
Sep 17, 2014 219.44 221.32 214.36 215.11 60,727 -2.26(-1.04%)
Sep 16, 2014 213.42 220.76 213.04 217.37 133,920 +4.70(+2.21%)
Sep 15, 2014 213.42 215.86 211.72 212.66 61,333 -1.32(-0.62%)
Sep 12, 2014 215.86 218.31 212.66 213.98 115,780 -3.20(-1.47%)
Sep 11, 2014 214.36 218.40 213.42 217.18 103,275 -0.38(-0.17%)
Sep 10, 2014 215.30 218.12 213.42 217.56 67,868 +1.88(+0.87%)
Sep 09, 2014 215.30 217.93 214.54 215.67 95,352 +0.38(+0.17%)
Sep 08, 2014 221.32 221.32 213.60 215.30 100,460 -8.66(-3.87%)
Sep 05, 2014 225.84 226.21 219.81 223.96 80,920 -1.88(-0.83%)
Sep 04, 2014 230.35 234.12 224.33 225.84 107,202 -3.76(-1.64%)
Sep 03, 2014 232.05 234.12 229.04 229.60 108,935 -0.56(-0.25%)
Sep 02, 2014 238.82 238.82 229.98 230.17 95,207 -9.03(-3.78%)
Aug 29, 2014 238.82 239.20 239.20 239.20 54,023 +3.01(+1.27%)
Aug 28, 2014 237.69 238.45 236.00 236.19 48,523 -1.69(-0.71%)
Aug 27, 2014 236.00 241.46 234.49 237.88 83,004 +3.58(+1.53%)
Aug 26, 2014 225.27 236.56 225.27 234.31 132,338 +10.16(+4.53%)
Aug 25, 2014 225.46 225.93 223.39 224.14 52,532 -0.56(-0.25%)
Aug 22, 2014 223.58 225.46 222.07 224.71 63,292 +0.56(+0.25%)
Aug 21, 2014 226.97 226.97 222.07 224.14 57,714 -2.26(-1.00%)
Aug 20, 2014 228.09 229.32 224.52 226.40 56,916 -1.69(-0.74%)
Aug 19, 2014 226.40 229.60 226.21 228.09 46,805 +1.88(+0.83%)
Aug 18, 2014 227.72 228.47 224.14 226.21 35,232 -0.75(-0.33%)
Aug 15, 2014 225.84 227.15 223.58 226.97 47,641 +2.82(+1.26%)
Aug 14, 2014 230.73 230.92 223.20 224.14 60,314 -6.02(-2.62%)
Aug 13, 2014 232.24 233.55 229.79 230.17 52,419 -1.13(-0.49%)
Aug 12, 2014 231.29 232.80 229.60 231.29 56,053 -0.56(-0.24%)
Aug 11, 2014 232.42 236.56 231.11 231.86 84,467 +0.56(+0.24%)
Aug 08, 2014 225.08 233.18 224.52 231.29 90,830 +7.15(+3.19%)
Aug 07, 2014 228.85 229.41 223.77 224.14 67,945 -3.01(-1.33%)
Aug 06, 2014 224.33 230.73 224.14 227.15 65,234 +2.07(+0.92%)
Aug 05, 2014 232.01 232.20 223.77 225.08 115,465 -9.18(-3.92%)
Aug 04, 2014 228.27 235.10 226.58 234.26 76,204 +5.99(+2.62%)
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.