Skip to main content

Precision Drilling Corp (NY: PDS )

66.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.88 32.67 31.57 32.60 17,313 +0.67(+2.10%)
Aug 30, 2021 33.03 33.19 31.90 31.93 24,548 -0.68(-2.09%)
Aug 27, 2021 31.63 32.75 31.63 32.61 32,318 +1.45(+4.65%)
Aug 26, 2021 30.74 31.65 30.70 31.16 25,662 +0.03(+0.10%)
Aug 25, 2021 31.54 32.03 30.38 31.13 34,178 -0.61(-1.92%)
Aug 24, 2021 31.47 31.95 31.00 31.74 48,990 +1.26(+4.13%)
Aug 23, 2021 30.79 31.34 30.36 30.48 39,274 +0.84(+2.83%)
Aug 20, 2021 29.13 29.67 28.86 29.64 26,885 +0.66(+2.28%)
Aug 19, 2021 29.23 29.25 28.00 28.98 62,544 -1.01(-3.37%)
Aug 18, 2021 30.31 30.71 29.95 29.99 54,089 -0.40(-1.32%)
Aug 17, 2021 29.97 31.29 29.97 30.39 50,054 +0.05(+0.16%)
Aug 16, 2021 31.17 31.31 30.25 30.34 53,216 -1.25(-3.96%)
Aug 13, 2021 32.66 32.66 31.54 31.59 22,549 -0.91(-2.80%)
Aug 12, 2021 32.83 32.91 32.26 32.50 22,364 -0.50(-1.52%)
Aug 11, 2021 32.60 33.25 31.96 33.00 24,573 +0.08(+0.24%)
Aug 10, 2021 31.50 33.06 31.50 32.92 29,900 +1.56(+4.97%)
Aug 09, 2021 32.25 32.25 30.71 31.36 63,181 -1.70(-5.14%)
Aug 06, 2021 32.86 33.14 32.22 33.06 23,040 +0.57(+1.75%)
Aug 05, 2021 32.06 33.61 32.03 32.49 34,878 +0.74(+2.33%)
Aug 04, 2021 32.82 33.06 31.67 31.75 39,900 -1.77(-5.28%)
Aug 03, 2021 32.43 34.16 31.95 33.52 67,814 +0.97(+2.98%)
Aug 02, 2021 33.07 34.03 32.60 32.55 21,649 -0.73(-2.19%)
Jul 30, 2021 33.28 33.36 32.53 33.28 38,866 -0.24(-0.72%)
Jul 29, 2021 34.00 34.00 33.19 33.52 30,720 -0.01(-0.03%)
Jul 28, 2021 33.96 33.97 32.90 33.53 52,748 -0.14(-0.42%)
Jul 27, 2021 34.95 35.13 33.41 33.67 43,246 -1.46(-4.16%)
Jul 26, 2021 33.82 35.61 33.76 35.13 64,761 +2.03(+6.13%)
Jul 23, 2021 34.91 34.91 32.65 33.10 62,518 -0.98(-2.88%)
Jul 22, 2021 32.82 35.25 31.45 34.08 144,655 -0.21(-0.61%)
Jul 21, 2021 33.18 35.12 33.18 34.29 63,931 +1.75(+5.38%)
Jul 20, 2021 31.63 32.70 31.27 32.54 89,350 +0.92(+2.91%)
Jul 19, 2021 32.66 33.52 31.29 31.62 116,976 -3.07(-8.85%)
Jul 16, 2021 35.72 36.39 34.52 34.69 83,776 -1.17(-3.26%)
Jul 15, 2021 36.84 37.72 35.35 35.86 124,260 -1.46(-3.91%)
Jul 14, 2021 40.57 40.85 36.75 37.32 157,831 -3.66(-8.93%)
Jul 13, 2021 41.44 41.67 40.40 40.98 59,104 -0.84(-2.01%)
Jul 12, 2021 41.00 41.93 40.26 41.82 41,509 +0.21(+0.50%)
Jul 09, 2021 41.20 42.23 40.41 41.61 63,042 +1.34(+3.33%)
Jul 08, 2021 38.67 40.65 38.13 40.27 56,788 +0.74(+1.87%)
Jul 07, 2021 41.86 41.86 39.28 39.53 69,960 -2.17(-5.20%)
Jul 06, 2021 42.08 42.10 40.63 41.70 72,800 -0.04(-0.10%)
Jul 02, 2021 44.26 44.26 40.90 41.74 140,261 -2.05(-4.68%)
Jul 01, 2021 42.64 44.52 42.49 43.79 113,457 +2.09(+5.01%)
Jun 30, 2021 42.08 43.63 41.52 41.70 52,426 -0.47(-1.11%)
Jun 29, 2021 39.97 43.48 39.97 42.17 97,272 +2.30(+5.77%)
Jun 28, 2021 39.85 40.00 38.18 39.87 87,878 +0.01(+0.03%)
Jun 25, 2021 40.46 41.08 38.83 39.86 142,828 -0.38(-0.94%)
Jun 24, 2021 41.26 41.41 39.64 40.24 108,338 -0.65(-1.59%)
Jun 23, 2021 39.33 42.00 39.13 40.89 228,605 +2.58(+6.73%)
Jun 22, 2021 38.09 38.65 37.91 38.31 34,927 -0.23(-0.60%)
Jun 21, 2021 37.66 39.10 37.12 38.54 53,781 +1.50(+4.05%)
Jun 18, 2021 36.27 38.30 36.11 37.04 71,087 -0.25(-0.67%)
Jun 17, 2021 39.81 39.81 36.94 37.29 152,675 -2.53(-6.35%)
Jun 16, 2021 40.05 40.16 39.08 39.82 63,301 -0.34(-0.85%)
Jun 15, 2021 39.08 40.40 38.49 40.16 88,097 +0.85(+2.16%)
Jun 14, 2021 38.29 40.50 38.15 39.31 122,253 +1.41(+3.72%)
Jun 11, 2021 37.13 38.03 36.79 37.90 41,328 +0.59(+1.58%)
Jun 10, 2021 37.90 38.10 36.46 37.31 56,158 +0.02(+0.05%)
Jun 09, 2021 38.66 38.73 37.03 37.29 66,547 -1.39(-3.59%)
Jun 08, 2021 36.10 39.63 35.46 38.68 116,448 +2.01(+5.48%)
Jun 07, 2021 38.85 39.04 36.42 36.67 146,620 -2.57(-6.55%)
Jun 04, 2021 37.54 39.88 37.50 39.24 186,172 +2.20(+5.94%)
Jun 03, 2021 35.86 38.29 34.84 37.04 160,688 +1.59(+4.49%)
Jun 02, 2021 33.06 35.58 32.97 35.45 148,931 +2.47(+7.49%)
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.