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

Precision Drilling Corp (NY: PDS )

74.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 188.29 188.83 186.29 186.29 33,867 -0.91(-0.49%)
Dec 29, 2011 183.39 188.83 183.20 187.20 40,894 +2.91(+1.58%)
Dec 28, 2011 192.65 193.37 183.57 184.29 50,593 -7.44(-3.88%)
Dec 27, 2011 189.56 193.74 189.20 191.74 34,554 -0.18(-0.09%)
Dec 23, 2011 187.20 193.01 186.65 191.92 58,059 +7.26(+3.93%)
Dec 21, 2011 183.75 185.20 177.94 184.66 99,174 +1.45(+0.79%)
Dec 20, 2011 175.40 184.47 175.40 183.20 76,817 +13.80(+8.15%)
Dec 19, 2011 176.12 176.85 167.95 169.41 112,927 -4.72(-2.71%)
Dec 16, 2011 173.40 174.94 170.68 174.13 131,410 +3.81(+2.24%)
Dec 15, 2011 173.94 177.39 169.77 170.31 110,211 +1.09(+0.64%)
Dec 14, 2011 177.21 178.48 167.68 169.22 170,111 -11.62(-6.43%)
Dec 13, 2011 189.20 191.74 179.39 180.84 92,231 -5.81(-3.11%)
Dec 12, 2011 192.10 193.55 182.30 186.65 83,267 -12.35(-6.20%)
Dec 09, 2011 187.93 199.54 187.93 199.00 124,627 +11.80(+6.30%)
Dec 08, 2011 196.46 197.91 186.65 187.20 87,360 -11.44(-5.76%)
Dec 07, 2011 199.36 201.36 193.01 198.64 120,548 -3.63(-1.80%)
Dec 06, 2011 207.90 210.62 201.00 202.27 132,255 -7.63(-3.63%)
Dec 05, 2011 216.79 219.52 208.08 209.90 97,033 -1.09(-0.52%)
Dec 02, 2011 210.62 212.44 204.99 210.98 134,357 +3.45(+1.66%)
Dec 01, 2011 210.26 212.80 204.45 207.53 123,616 -2.18(-1.04%)
Nov 30, 2011 206.99 209.90 202.81 209.71 123,482 +17.07(+8.86%)
Nov 29, 2011 192.65 195.19 189.56 192.65 116,686 +0.73(+0.38%)
Nov 28, 2011 189.38 194.28 188.29 191.92 98,833 +13.25(+7.42%)
Nov 25, 2011 178.12 183.93 177.57 178.66 40,723 -2.91(-1.60%)
Nov 23, 2011 188.11 188.11 180.12 181.57 134,240 -9.99(-5.21%)
Nov 22, 2011 193.37 194.64 189.74 191.56 99,838 -2.36(-1.22%)
Nov 21, 2011 196.64 197.73 188.11 193.92 113,805 -10.71(-5.23%)
Nov 18, 2011 205.36 208.62 199.54 204.63 114,797 +2.91(+1.44%)
Nov 17, 2011 217.70 221.71 199.00 201.72 194,966 -17.43(-7.95%)
Nov 16, 2011 212.44 222.42 212.44 219.16 160,947 +3.63(+1.68%)
Nov 15, 2011 211.17 216.98 208.26 215.52 84,712 +1.45(+0.68%)
Nov 14, 2011 214.62 219.16 210.98 214.07 110,865 -2.72(-1.26%)
Nov 11, 2011 211.17 216.98 208.99 216.79 114,481 +8.90(+4.28%)
Nov 10, 2011 209.71 210.98 201.36 207.90 126,834 +3.27(+1.60%)
Nov 09, 2011 210.08 213.07 203.90 204.63 137,528 -15.07(-6.86%)
Nov 08, 2011 212.07 219.70 210.26 219.70 145,020 +9.99(+4.76%)
Nov 07, 2011 207.17 210.80 203.54 209.71 116,338 +3.45(+1.67%)
Nov 04, 2011 207.35 210.26 200.82 206.26 107,705 -2.36(-1.13%)
Nov 03, 2011 208.99 213.53 201.18 208.62 228,331 +1.27(+0.61%)
Nov 02, 2011 209.71 212.62 201.09 207.35 118,365 +5.81(+2.88%)
Nov 01, 2011 192.83 204.81 187.20 201.54 186,577 -8.53(-4.06%)
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%)
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.