Precision Drilling Corp (NY: PDS )

47.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 49.48 50.42 47.76 47.90 43,324 -1.46(-2.96%)
Oct 15, 2021 48.54 49.95 48.43 49.36 42,977 +1.04(+2.15%)
Oct 14, 2021 46.50 48.48 46.22 48.32 55,299 +2.62(+5.73%)
Oct 13, 2021 46.75 46.75 44.96 45.70 39,474 -1.38(-2.93%)
Oct 12, 2021 45.29 47.33 44.74 47.08 85,304 +1.60(+3.52%)
Oct 11, 2021 45.14 46.08 45.03 45.48 25,525 +0.45(+1.00%)
Oct 08, 2021 43.34 45.19 43.34 45.03 56,053 +1.85(+4.28%)
Oct 07, 2021 42.06 43.28 40.94 43.18 47,577 +1.21(+2.88%)
Oct 06, 2021 41.01 42.57 41.01 41.97 75,646 +0.07(+0.17%)
Oct 05, 2021 42.21 42.88 40.77 41.90 43,389 +0.06(+0.14%)
Oct 04, 2021 41.40 42.51 41.40 41.84 38,128 +0.88(+2.15%)
Oct 01, 2021 40.69 41.50 40.47 40.96 22,688 +0.55(+1.36%)
Sep 30, 2021 39.90 41.00 39.44 40.41 22,916 +0.22(+0.55%)
Sep 29, 2021 39.34 40.52 38.78 40.19 38,231 +0.77(+1.95%)
Sep 28, 2021 39.60 40.45 38.67 39.42 64,904 +0.30(+0.77%)
Sep 27, 2021 37.00 39.28 36.79 39.12 64,037 +2.61(+7.15%)
Sep 24, 2021 34.59 36.55 34.59 36.51 40,651 +1.38(+3.93%)
Sep 23, 2021 34.91 35.54 34.37 35.13 25,911 +0.66(+1.91%)
Sep 22, 2021 33.14 35.55 33.14 34.47 39,278 +1.86(+5.70%)
Sep 21, 2021 33.38 33.38 32.05 32.61 22,769 -0.61(-1.84%)
Sep 20, 2021 33.13 33.71 32.41 33.22 31,273 -0.92(-2.69%)
Sep 17, 2021 33.73 34.45 33.50 34.14 20,252 -0.07(-0.20%)
Sep 16, 2021 34.49 34.58 33.59 34.21 14,595 -0.37(-1.07%)
Sep 15, 2021 34.22 34.84 33.57 34.58 32,352 +0.89(+2.64%)
Sep 14, 2021 35.94 35.94 33.58 33.69 28,251 -1.82(-5.13%)
Sep 13, 2021 34.02 35.58 34.02 35.51 31,273 +2.23(+6.70%)
Sep 10, 2021 33.94 34.50 33.24 33.28 29,337 -0.12(-0.36%)
Sep 09, 2021 32.40 33.88 32.40 33.40 20,050 +0.76(+2.33%)
Sep 08, 2021 33.06 33.15 32.30 32.64 14,025 -0.15(-0.46%)
Sep 07, 2021 33.23 33.84 32.58 32.79 20,881 -0.72(-2.15%)
Sep 03, 2021 34.22 34.22 33.19 33.51 21,544 -0.57(-1.67%)
Sep 02, 2021 32.50 34.37 32.33 34.08 32,583 +2.23(+7.00%)
Sep 01, 2021 32.49 32.49 31.80 31.85 19,745 -0.75(-2.30%)
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%)
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.