Skip to main content

Precision Drilling Corp (NY: PDS )

68.86 -1.32 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 111.20 113.00 109.80 112.80 91,632 +2.20(+1.99%)
Jan 30, 2017 114.60 114.60 108.30 110.60 186,854 -5.40(-4.66%)
Jan 27, 2017 116.20 117.50 114.60 116.00 91,318 -1.40(-1.19%)
Jan 26, 2017 120.40 121.40 117.20 117.40 75,701 -2.60(-2.17%)
Jan 25, 2017 116.60 121.40 116.60 120.00 123,889 +3.40(+2.92%)
Jan 24, 2017 114.80 117.20 114.60 116.60 120,355 +2.60(+2.28%)
Jan 23, 2017 114.40 116.60 112.40 114.00 98,766 -2.20(-1.89%)
Jan 20, 2017 116.40 118.40 115.80 116.20 152,106 +1.60(+1.40%)
Jan 19, 2017 113.20 118.60 111.80 114.60 303,229 +4.60(+4.18%)
Jan 18, 2017 109.60 111.20 109.00 110.00 173,255 -0.40(-0.36%)
Jan 17, 2017 109.40 111.90 107.80 110.40 92,205 +1.80(+1.66%)
Jan 13, 2017 108.60 108.60 108.60 0 -3.00(-2.69%)
Jan 12, 2017 117.20 117.20 110.40 111.60 234,722 -3.60(-3.13%)
Jan 11, 2017 117.00 117.20 113.40 115.20 199,893 -0.80(-0.69%)
Jan 10, 2017 118.60 119.40 115.20 116.00 181,428 -0.80(-0.68%)
Jan 09, 2017 116.80 122.80 116.20 116.80 177,000 -1.60(-1.35%)
Jan 06, 2017 117.80 119.40 115.40 118.40 145,389 +3.20(+2.78%)
Jan 05, 2017 117.60 118.60 114.10 115.20 81,387 -1.60(-1.37%)
Jan 04, 2017 113.40 117.20 112.60 116.80 121,406 +6.00(+5.42%)
Jan 03, 2017 111.20 113.40 108.60 110.80 98,401 +1.80(+1.65%)
Dec 30, 2016 109.00 109.00 109.00 0 -0.20(-0.18%)
Dec 29, 2016 110.00 110.40 108.40 109.20 59,841 -0.60(-0.55%)
Dec 28, 2016 110.40 112.00 109.10 109.80 50,722 -1.00(-0.90%)
Dec 27, 2016 110.00 112.50 109.00 110.80 48,209 +2.80(+2.59%)
Dec 23, 2016 108.00 108.00 108.00 0 -1.80(-1.64%)
Dec 22, 2016 111.40 111.80 108.60 109.80 105,916 -1.60(-1.44%)
Dec 21, 2016 112.40 112.50 110.60 111.40 79,420 +0.00(+0.00%)
Dec 20, 2016 112.00 112.90 109.60 111.40 106,174 +1.00(+0.91%)
Dec 19, 2016 109.20 111.40 108.40 110.40 60,246 +0.60(+0.55%)
Dec 16, 2016 111.80 112.60 109.00 109.80 106,548 -1.00(-0.90%)
Dec 15, 2016 108.60 111.60 106.60 110.80 96,410 +0.20(+0.18%)
Dec 14, 2016 113.40 115.20 110.20 110.60 166,607 -4.60(-3.99%)
Dec 13, 2016 117.20 118.60 114.70 115.20 163,950 +0.80(+0.70%)
Dec 12, 2016 125.00 125.00 114.40 114.40 163,371 -2.20(-1.89%)
Dec 09, 2016 114.80 117.90 113.60 116.60 177,494 +3.20(+2.82%)
Dec 08, 2016 112.00 114.50 110.80 113.40 152,458 +3.00(+2.72%)
Dec 07, 2016 110.80 113.60 109.50 110.40 224,412 -0.80(-0.72%)
Dec 06, 2016 110.00 114.40 108.20 111.20 199,187 +0.20(+0.18%)
Dec 05, 2016 114.20 115.00 109.40 111.00 264,357 -0.80(-0.72%)
Dec 02, 2016 106.00 113.40 106.00 111.80 243,158 +5.60(+5.27%)
Dec 01, 2016 108.00 111.60 104.60 106.20 195,561 +0.20(+0.19%)
Nov 30, 2016 99.60 106.40 97.60 106.00 437,769 +15.40(+17.00%)
Nov 29, 2016 91.40 92.58 89.00 90.60 142,014 -1.60(-1.74%)
Nov 28, 2016 98.60 99.00 92.20 92.20 104,617 -4.60(-4.75%)
Nov 25, 2016 100.80 101.00 95.00 96.80 85,102 -5.40(-5.28%)
Nov 23, 2016 102.20 102.20 102.20 0 +2.20(+2.20%)
Nov 22, 2016 100.40 102.00 99.20 100.00 81,727 -0.20(-0.20%)
Nov 21, 2016 97.20 100.60 96.60 100.20 110,866 +6.80(+7.28%)
Nov 18, 2016 94.00 95.20 92.70 93.40 118,968 -0.20(-0.21%)
Nov 17, 2016 94.60 96.00 92.60 93.60 86,123 +0.00(+0.00%)
Nov 16, 2016 95.60 97.00 93.20 93.60 115,262 -3.40(-3.51%)
Nov 15, 2016 89.00 97.60 89.00 97.00 206,928 +9.60(+10.98%)
Nov 14, 2016 84.80 88.10 84.10 87.40 96,105 +2.60(+3.07%)
Nov 11, 2016 88.60 89.00 84.40 84.80 113,106 -5.20(-5.78%)
Nov 10, 2016 88.80 91.80 88.60 90.00 88,584 +0.40(+0.45%)
Nov 09, 2016 85.60 92.60 83.40 89.60 200,614 +3.60(+4.19%)
Nov 08, 2016 86.60 88.10 84.50 86.00 99,988 -2.00(-2.27%)
Nov 07, 2016 87.20 88.60 85.70 88.00 91,887 +2.60(+3.04%)
Nov 04, 2016 85.60 88.40 83.60 85.40 125,894 -1.20(-1.39%)
Nov 03, 2016 87.20 89.60 85.80 86.60 98,862 +0.00(+0.00%)
Nov 02, 2016 87.20 89.00 85.40 86.60 189,036 -2.40(-2.70%)
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.