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 (%)
Aug 31, 2011 251.66 256.74 246.39 252.56 257,109 +4.36(+1.76%)
Aug 30, 2011 244.76 249.66 241.67 248.21 124,510 +3.09(+1.26%)
Aug 29, 2011 238.04 245.30 234.95 245.12 143,570 +14.71(+6.38%)
Aug 26, 2011 220.06 234.77 215.89 230.41 177,508 +10.89(+4.96%)
Aug 25, 2011 223.33 224.78 217.34 219.52 158,019 -1.45(-0.66%)
Aug 24, 2011 224.24 224.42 214.98 220.97 112,788 -2.36(-1.06%)
Aug 23, 2011 210.26 223.51 206.44 223.33 116,025 +14.89(+7.14%)
Aug 22, 2011 222.24 222.24 204.63 208.44 150,999 -4.72(-2.21%)
Aug 19, 2011 222.79 228.96 211.53 213.16 195,863 -14.16(-6.23%)
Aug 18, 2011 244.76 244.76 224.06 227.33 137,662 -27.78(-10.89%)
Aug 17, 2011 259.83 262.91 254.74 255.11 150,263 +1.45(+0.57%)
Aug 16, 2011 266.00 266.00 251.29 253.65 130,795 -14.53(-5.42%)
Aug 15, 2011 262.73 268.90 262.00 268.18 70,881 +10.35(+4.01%)
Aug 12, 2011 257.65 261.46 251.29 257.83 119,295 +3.99(+1.57%)
Aug 11, 2011 240.94 258.37 239.49 253.84 191,979 +13.80(+5.75%)
Aug 10, 2011 237.86 252.93 231.32 240.04 236,740 +1.27(+0.53%)
Aug 09, 2011 240.58 238.76 219.52 238.76 237,188 +18.70(+8.50%)
Aug 08, 2011 240.58 244.94 219.34 220.06 182,084 -38.49(-14.89%)
Aug 05, 2011 275.62 278.71 243.30 258.56 188,518 -16.16(-5.88%)
Aug 04, 2011 298.86 298.86 271.99 274.71 210,067 -29.42(-9.67%)
Aug 03, 2011 296.87 306.13 291.60 304.13 195,561 +8.53(+2.89%)
Aug 02, 2011 306.49 311.57 295.41 295.60 136,042 -13.07(-4.24%)
Aug 01, 2011 320.65 324.08 305.76 308.67 78,620 -4.18(-1.33%)
Jul 29, 2011 313.21 317.57 308.67 312.85 105,269 -4.90(-1.54%)
Jul 28, 2011 314.12 324.83 313.94 317.75 93,987 +1.81(+0.57%)
Jul 27, 2011 321.02 325.37 315.57 315.93 143,081 -7.63(-2.36%)
Jul 26, 2011 326.10 328.82 321.02 323.56 117,126 -1.27(-0.39%)
Jul 25, 2011 312.48 330.09 312.48 324.83 178,215 +5.27(+1.65%)
Jul 22, 2011 312.30 319.75 312.30 319.56 162,287 +22.33(+7.51%)
Jul 21, 2011 295.23 299.77 293.78 297.23 149,455 +5.99(+2.06%)
Jul 20, 2011 282.52 291.60 282.52 291.24 120,100 +8.90(+3.15%)
Jul 19, 2011 280.71 286.15 279.62 282.34 122,762 +5.26(+1.90%)
Jul 18, 2011 273.81 281.62 273.44 277.08 122,092 +1.09(+0.39%)
Jul 15, 2011 263.10 276.35 262.91 275.99 103,408 +15.80(+6.07%)
Jul 14, 2011 260.92 265.82 258.74 260.19 78,183 +1.09(+0.42%)
Jul 13, 2011 256.38 265.64 255.83 259.10 66,207 +3.45(+1.35%)
Jul 12, 2011 252.20 257.47 250.20 255.65 76,979 +1.64(+0.64%)
Jul 11, 2011 257.47 259.28 251.29 254.02 60,444 -8.72(-3.32%)
Jul 08, 2011 258.37 262.91 254.20 262.73 76,027 -0.36(-0.14%)
Jul 07, 2011 268.72 269.63 262.28 263.10 60,702 -0.54(-0.21%)
Jul 06, 2011 266.73 267.82 262.19 263.64 48,774 -3.99(-1.49%)
Jul 05, 2011 261.82 267.63 261.10 267.63 79,239 +3.27(+1.24%)
Jul 01, 2011 260.37 264.73 255.90 264.37 58,461 +3.63(+1.39%)
Jun 30, 2011 250.75 261.46 250.75 260.73 85,576 +11.07(+4.44%)
Jun 29, 2011 249.84 253.84 244.21 249.66 88,156 +3.09(+1.25%)
Jun 28, 2011 246.03 247.48 238.22 246.57 201,262 +2.00(+0.82%)
Jun 27, 2011 242.03 244.94 239.67 244.57 77,085 +0.36(+0.15%)
Jun 24, 2011 248.75 251.47 242.03 244.21 113,647 -3.45(-1.39%)
Jun 23, 2011 242.21 247.66 236.59 247.66 98,908 -1.09(-0.44%)
Jun 22, 2011 242.03 253.11 242.03 248.75 73,949 +4.72(+1.93%)
Jun 21, 2011 235.31 245.12 235.13 244.03 69,911 +10.17(+4.35%)
Jun 20, 2011 233.50 235.68 232.95 233.86 89,126 +0.54(+0.23%)
Jun 17, 2011 239.13 240.04 230.96 233.32 102,655 -3.81(-1.61%)
Jun 16, 2011 239.13 241.31 234.41 237.13 65,547 -4.18(-1.73%)
Jun 15, 2011 246.39 248.75 239.13 241.31 80,072 -8.53(-3.42%)
Jun 14, 2011 243.30 251.84 242.94 249.84 65,538 +8.90(+3.69%)
Jun 13, 2011 247.12 248.93 237.68 240.94 80,463 -7.99(-3.21%)
Jun 10, 2011 259.28 259.28 248.39 248.93 79,578 -9.44(-3.65%)
Jun 09, 2011 254.02 261.10 250.75 258.37 110,140 +4.90(+1.93%)
Jun 08, 2011 260.55 260.55 253.11 253.47 119,115 -7.99(-3.06%)
Jun 07, 2011 270.72 271.45 261.10 261.46 88,594 -7.08(-2.64%)
Jun 06, 2011 273.44 276.71 267.82 268.54 128,166 -5.08(-1.86%)
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.