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

Precision Drilling Corp (NY: PDS )

72.30 +3.52 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 117.55 118.29 115.25 116.98 236,732 +0.19(+0.16%)
Feb 26, 2015 118.71 119.86 115.83 116.79 218,876 -3.65(-3.03%)
Feb 25, 2015 117.17 120.82 113.15 120.44 243,786 +5.38(+4.67%)
Feb 24, 2015 114.87 116.39 113.16 115.06 211,280 +0.95(+0.83%)
Feb 23, 2015 116.77 116.96 112.40 114.11 250,502 -5.32(-4.45%)
Feb 20, 2015 119.42 123.03 117.14 119.42 298,788 -0.38(-0.32%)
Feb 19, 2015 115.06 120.56 111.45 119.80 282,339 -1.71(-1.41%)
Feb 18, 2015 114.87 121.51 114.11 121.51 238,031 +1.71(+1.43%)
Feb 17, 2015 114.49 119.99 111.26 119.80 239,746 +5.13(+4.47%)
Feb 13, 2015 116.01 114.68 114.68 114.68 330,164 +2.28(+2.03%)
Feb 12, 2015 111.83 117.14 108.70 112.40 162,490 +4.94(+4.59%)
Feb 11, 2015 107.08 110.50 103.67 107.46 122,427 -1.33(-1.22%)
Feb 10, 2015 116.96 119.61 107.27 108.79 249,417 -10.63(-8.90%)
Feb 09, 2015 112.21 120.94 110.88 119.42 322,592 +8.92(+8.08%)
Feb 06, 2015 111.64 114.68 110.31 110.50 241,315 +0.57(+0.52%)
Feb 05, 2015 106.51 110.31 104.90 109.93 240,346 +5.51(+5.27%)
Feb 04, 2015 106.89 107.27 101.77 104.42 284,023 -4.94(-4.51%)
Feb 03, 2015 102.15 111.64 101.96 109.36 339,697 +9.49(+9.51%)
Feb 02, 2015 98.73 101.01 93.98 99.87 296,829 +3.04(+3.14%)
Jan 30, 2015 89.05 97.78 88.86 96.83 228,812 +6.46(+7.14%)
Jan 29, 2015 93.03 93.22 86.01 90.37 243,434 -1.33(-1.45%)
Jan 28, 2015 103.10 103.28 91.13 91.70 312,418 -13.10(-12.50%)
Jan 27, 2015 101.20 105.28 99.87 104.80 133,490 +2.66(+2.60%)
Jan 26, 2015 101.20 103.67 99.68 102.15 136,748 +1.33(+1.32%)
Jan 23, 2015 99.30 105.94 98.16 100.82 200,337 +1.52(+1.53%)
Jan 22, 2015 99.11 101.01 96.14 99.30 207,071 +0.95(+0.97%)
Jan 21, 2015 99.11 103.10 97.49 98.35 170,575 +0.95(+0.97%)
Jan 20, 2015 97.21 100.82 91.53 97.40 365,260 -4.37(-4.29%)
Jan 16, 2015 93.79 102.53 93.03 101.77 296,610 +8.92(+9.61%)
Jan 15, 2015 97.02 97.78 92.46 92.84 200,086 -1.90(-2.00%)
Jan 14, 2015 93.79 96.26 90.18 94.74 197,177 +0.19(+0.20%)
Jan 13, 2015 93.98 95.88 93.41 94.55 138,065 +0.76(+0.81%)
Jan 12, 2015 96.26 96.45 92.65 93.79 153,968 -4.37(-4.45%)
Jan 09, 2015 98.92 101.01 96.07 98.16 180,268 -0.19(-0.19%)
Jan 08, 2015 97.21 101.77 95.88 98.35 166,753 +2.28(+2.37%)
Jan 07, 2015 99.87 100.82 93.98 96.07 215,030 -2.28(-2.32%)
Jan 06, 2015 102.72 105.18 97.80 98.35 223,452 -5.51(-5.30%)
Jan 05, 2015 112.59 112.59 101.58 103.86 257,069 -10.82(-9.44%)
Jan 02, 2015 114.30 116.77 111.26 114.68 114,834 -0.38(-0.33%)
Dec 31, 2014 115.44 115.06 115.06 115.06 118,290 -0.76(-0.66%)
Dec 30, 2014 115.44 117.43 112.59 115.82 120,570 -0.76(-0.65%)
Dec 29, 2014 117.33 121.13 115.82 116.58 141,380 +0.95(+0.82%)
Dec 26, 2014 118.85 120.18 115.06 115.63 76,377 -2.09(-1.77%)
Dec 24, 2014 118.09 117.72 117.72 117.72 78,588 -1.14(-0.96%)
Dec 23, 2014 119.42 121.51 117.72 118.85 101,125 +1.14(+0.97%)
Dec 22, 2014 129.49 130.25 116.39 117.72 269,969 -12.15(-9.36%)
Dec 19, 2014 120.18 131.19 118.09 129.87 245,807 +11.39(+9.61%)
Dec 18, 2014 123.41 125.69 115.06 118.47 243,396 +0.38(+0.32%)
Dec 17, 2014 106.70 122.08 105.75 118.09 273,879 +12.34(+11.67%)
Dec 16, 2014 100.82 111.64 100.06 105.75 266,079 +4.18(+4.11%)
Dec 15, 2014 102.72 106.13 101.20 101.58 254,843 -0.76(-0.74%)
Dec 12, 2014 102.15 105.56 100.25 102.34 271,045 -1.33(-1.28%)
Dec 11, 2014 104.23 108.03 102.91 103.67 321,080 -0.38(-0.37%)
Dec 10, 2014 107.27 107.46 102.53 104.05 368,604 -4.94(-4.53%)
Dec 09, 2014 103.67 110.88 103.67 108.98 165,978 +3.80(+3.61%)
Dec 08, 2014 111.07 111.07 101.96 105.18 186,619 -8.35(-7.36%)
Dec 05, 2014 113.54 113.92 112.59 113.54 255,000 +0.00(+0.00%)
Dec 04, 2014 118.09 118.28 112.78 113.54 310,237 -8.54(-7.00%)
Dec 03, 2014 119.80 126.45 119.61 122.08 194,619 +2.85(+2.39%)
Dec 02, 2014 121.32 129.87 119.23 119.23 255,679 -3.23(-2.64%)
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.