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

Precision Drilling Corp (NY: PDS )

67.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2011 224.78 228.41 209.71 210.08 252,978 -18.52(-8.10%)
Oct 28, 2011 228.78 234.77 226.24 228.60 174,606 -1.45(-0.63%)
Oct 27, 2011 224.42 233.86 224.24 230.05 158,732 +15.25(+7.10%)
Oct 26, 2011 214.98 219.70 205.17 214.80 182,387 +3.27(+1.54%)
Oct 25, 2011 214.62 218.61 206.99 211.53 177,350 -4.00(-1.85%)
Oct 24, 2011 202.45 216.43 200.82 215.52 188,787 +16.34(+8.20%)
Oct 21, 2011 217.34 219.16 196.64 199.18 300,374 -7.08(-3.43%)
Oct 20, 2011 202.63 206.44 193.92 206.26 203,773 +3.63(+1.79%)
Oct 19, 2011 213.34 214.07 200.09 202.63 171,271 -10.35(-4.86%)
Oct 18, 2011 196.10 214.80 192.10 212.98 212,306 +16.34(+8.31%)
Oct 17, 2011 201.54 203.00 192.83 196.64 120,133 -4.54(-2.26%)
Oct 14, 2011 201.18 205.36 194.48 201.18 108,621 +9.62(+5.02%)
Oct 13, 2011 192.28 194.28 182.12 191.56 155,026 -2.36(-1.22%)
Oct 12, 2011 188.11 197.91 187.02 193.92 176,303 +11.08(+6.06%)
Oct 11, 2011 174.49 184.11 172.85 182.84 161,541 +8.35(+4.79%)
Oct 10, 2011 171.76 180.84 171.76 174.49 122,017 +6.72(+4.00%)
Oct 07, 2011 177.76 183.20 167.04 167.77 230,143 -2.54(-1.49%)
Oct 06, 2011 178.12 178.85 165.59 170.31 243,173 +5.08(+3.08%)
Oct 05, 2011 158.69 165.41 152.16 165.23 189,836 +9.08(+5.81%)
Oct 04, 2011 139.81 156.88 136.54 156.15 260,364 +13.07(+9.14%)
Oct 03, 2011 145.62 150.52 139.26 143.08 175,262 -7.44(-4.95%)
Sep 30, 2011 158.87 159.24 149.97 150.52 149,634 -13.62(-8.30%)
Sep 29, 2011 171.76 174.13 159.24 164.14 212,154 -0.54(-0.33%)
Sep 28, 2011 174.49 179.03 164.68 164.68 116,242 -9.62(-5.52%)
Sep 27, 2011 184.11 190.10 174.13 174.31 132,679 -1.09(-0.62%)
Sep 26, 2011 173.04 175.58 160.69 175.40 149,495 +4.54(+2.66%)
Sep 23, 2011 176.67 179.21 170.49 170.86 79,949 -5.08(-2.89%)
Sep 22, 2011 178.30 184.29 170.68 175.94 159,048 -19.61(-10.03%)
Sep 21, 2011 209.53 210.99 195.19 195.55 110,800 -15.07(-7.16%)
Sep 20, 2011 210.62 213.53 208.81 210.62 100,536 +2.00(+0.96%)
Sep 19, 2011 214.80 214.80 205.36 208.62 112,876 -8.72(-4.01%)
Sep 16, 2011 222.60 222.60 216.07 217.34 95,585 -4.00(-1.80%)
Sep 15, 2011 217.34 222.06 217.16 221.33 85,505 +6.35(+2.96%)
Sep 14, 2011 220.97 222.79 213.89 214.98 141,748 -3.63(-1.66%)
Sep 13, 2011 214.07 223.51 211.35 218.61 135,834 +6.36(+2.99%)
Sep 12, 2011 213.34 215.71 206.81 212.25 202,028 -4.36(-2.01%)
Sep 09, 2011 231.68 232.41 214.43 216.61 128,727 -17.97(-7.66%)
Sep 08, 2011 240.22 243.49 233.14 234.59 87,564 -7.44(-3.08%)
Sep 07, 2011 233.68 242.40 232.41 242.03 113,382 +15.25(+6.73%)
Sep 06, 2011 228.23 230.41 221.70 226.78 137,528 -12.53(-5.24%)
Sep 02, 2011 244.03 246.57 235.04 239.31 119,105 -14.89(-5.86%)
Sep 01, 2011 254.74 260.73 253.11 254.20 169,943 +1.63(+0.65%)
Aug 31, 2011 251.66 256.74 246.39 252.56 257,109 +4.36(+1.76%)
Aug 30, 2011 244.76 249.66 241.67 248.21 124,510 +3.09(+1.26%)
Aug 29, 2011 238.04 245.30 234.95 245.12 143,570 +14.71(+6.38%)
Aug 26, 2011 220.06 234.77 215.89 230.41 177,508 +10.89(+4.96%)
Aug 25, 2011 223.33 224.78 217.34 219.52 158,019 -1.45(-0.66%)
Aug 24, 2011 224.24 224.42 214.98 220.97 112,788 -2.36(-1.06%)
Aug 23, 2011 210.26 223.51 206.44 223.33 116,025 +14.89(+7.14%)
Aug 22, 2011 222.24 222.24 204.63 208.44 150,999 -4.72(-2.21%)
Aug 19, 2011 222.79 228.96 211.53 213.16 195,863 -14.16(-6.23%)
Aug 18, 2011 244.76 244.76 224.06 227.33 137,662 -27.78(-10.89%)
Aug 17, 2011 259.83 262.91 254.74 255.11 150,263 +1.45(+0.57%)
Aug 16, 2011 266.00 266.00 251.29 253.65 130,795 -14.53(-5.42%)
Aug 15, 2011 262.73 268.90 262.00 268.18 70,881 +10.35(+4.01%)
Aug 12, 2011 257.65 261.46 251.29 257.83 119,295 +3.99(+1.57%)
Aug 11, 2011 240.94 258.37 239.49 253.84 191,979 +13.80(+5.75%)
Aug 10, 2011 237.86 252.93 231.32 240.04 236,740 +1.27(+0.53%)
Aug 09, 2011 240.58 238.76 219.52 238.76 237,188 +18.70(+8.50%)
Aug 08, 2011 240.58 244.94 219.34 220.06 182,084 -38.49(-14.89%)
Aug 05, 2011 275.62 278.71 243.30 258.56 188,518 -16.16(-5.88%)
Aug 04, 2011 298.86 298.86 271.99 274.71 210,067 -29.42(-9.67%)
Aug 03, 2011 296.87 306.13 291.60 304.13 195,561 +8.53(+2.89%)
Aug 02, 2011 306.49 311.57 295.41 295.60 136,042 -13.07(-4.24%)
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.