Skip to main content

Precision Drilling Corp (NY: PDS )

67.29 +0.36 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.19 26.70 25.41 25.70 45,700 -1.11(-4.14%)
Apr 29, 2021 27.15 27.55 26.46 26.81 44,875 +0.01(+0.04%)
Apr 28, 2021 25.23 26.80 25.10 26.80 45,484 +1.91(+7.67%)
Apr 27, 2021 25.00 25.25 24.54 24.89 30,407 -0.01(-0.04%)
Apr 26, 2021 24.85 25.39 24.50 24.90 70,722 -0.02(-0.08%)
Apr 23, 2021 25.66 25.66 24.90 24.92 62,500 -0.52(-2.04%)
Apr 22, 2021 26.04 26.76 24.81 25.44 102,571 -1.04(-3.93%)
Apr 21, 2021 26.02 27.67 25.90 26.48 67,800 -0.02(-0.08%)
Apr 20, 2021 27.45 28.45 26.37 26.50 108,836 -1.16(-4.19%)
Apr 19, 2021 27.51 28.66 27.21 27.66 90,332 -0.10(-0.36%)
Apr 16, 2021 27.61 27.88 26.50 27.76 59,400 +0.15(+0.54%)
Apr 15, 2021 27.07 28.44 27.07 27.61 74,557 +0.93(+3.49%)
Apr 14, 2021 25.19 26.75 25.19 26.68 108,811 +1.44(+5.71%)
Apr 13, 2021 24.77 25.25 24.62 25.24 53,864 +0.36(+1.45%)
Apr 12, 2021 24.79 25.02 24.28 24.88 68,533 +0.60(+2.47%)
Apr 09, 2021 24.57 25.22 24.24 24.28 79,500 -0.19(-0.78%)
Apr 08, 2021 24.40 24.73 23.97 24.47 62,365 +0.06(+0.25%)
Apr 07, 2021 22.99 24.84 22.95 24.41 105,435 +1.38(+5.99%)
Apr 06, 2021 23.10 24.36 22.90 23.03 98,662 +0.08(+0.35%)
Apr 05, 2021 23.31 23.31 22.71 22.95 81,910 -0.25(-1.08%)
Apr 01, 2021 21.74 23.33 21.74 23.20 88,200 +1.59(+7.36%)
Mar 31, 2021 21.06 21.70 20.95 21.61 96,110 +0.67(+3.20%)
Mar 30, 2021 20.62 21.11 20.51 20.94 47,540 +0.02(+0.10%)
Mar 29, 2021 21.39 21.39 20.44 20.92 63,267 -0.47(-2.20%)
Mar 26, 2021 21.06 21.63 20.80 21.39 83,500 +0.71(+3.43%)
Mar 25, 2021 19.71 20.69 19.65 20.68 117,942 +0.45(+2.22%)
Mar 24, 2021 20.68 21.66 20.21 20.23 117,911 +0.13(+0.65%)
Mar 23, 2021 20.94 20.94 20.00 20.10 114,323 -1.08(-5.10%)
Mar 22, 2021 21.91 21.91 20.89 21.18 105,893 -0.77(-3.51%)
Mar 19, 2021 21.27 22.55 21.14 21.95 123,500 +0.59(+2.76%)
Mar 18, 2021 23.73 24.01 21.32 21.36 196,467 -2.40(-10.10%)
Mar 17, 2021 23.64 24.08 22.70 23.76 105,768 +0.02(+0.08%)
Mar 16, 2021 25.77 25.91 23.54 23.74 302,363 -2.43(-9.29%)
Mar 15, 2021 27.58 27.88 25.70 26.17 232,347 -1.16(-4.24%)
Mar 12, 2021 28.04 28.82 27.18 27.33 83,100 -0.53(-1.90%)
Mar 11, 2021 26.61 28.31 26.19 27.86 206,922 +1.34(+5.05%)
Mar 10, 2021 25.43 27.00 25.43 26.52 162,301 +1.16(+4.57%)
Mar 09, 2021 25.89 26.18 25.22 25.36 88,612 -0.33(-1.28%)
Mar 08, 2021 26.00 26.75 24.79 25.69 122,779 +0.07(+0.27%)
Mar 05, 2021 23.78 25.69 23.10 25.62 167,700 +2.42(+10.43%)
Mar 04, 2021 22.53 23.46 21.54 23.20 170,492 +0.96(+4.32%)
Mar 03, 2021 22.56 23.38 22.20 22.24 63,979 -0.36(-1.59%)
Mar 02, 2021 23.30 23.50 22.33 22.60 104,068 -0.68(-2.92%)
Mar 01, 2021 23.97 24.14 22.40 23.28 98,042 +0.15(+0.65%)
Feb 26, 2021 23.45 23.92 22.07 23.13 98,800 -0.81(-3.38%)
Feb 25, 2021 24.99 25.90 23.81 23.94 97,651 -0.88(-3.55%)
Feb 24, 2021 23.47 25.51 23.47 24.82 86,220 +1.51(+6.48%)
Feb 23, 2021 24.39 24.78 22.50 23.31 111,624 -1.09(-4.47%)
Feb 22, 2021 22.91 25.48 22.91 24.40 111,828 +1.35(+5.86%)
Feb 19, 2021 22.84 23.27 22.65 23.05 60,900 +0.07(+0.30%)
Feb 18, 2021 24.00 24.35 22.98 22.98 123,740 -1.40(-5.74%)
Feb 17, 2021 24.08 24.50 23.21 24.38 171,363 +0.30(+1.25%)
Feb 16, 2021 24.85 25.90 23.84 24.08 114,436 -0.08(-0.33%)
Feb 12, 2021 22.72 24.46 22.40 24.16 110,600 +1.50(+6.62%)
Feb 11, 2021 22.65 23.11 22.45 22.66 145,689 +0.00(+0.00%)
Feb 10, 2021 24.76 25.31 22.31 22.66 202,489 -2.50(-9.94%)
Feb 09, 2021 24.03 25.69 23.61 25.16 118,912 +0.86(+3.54%)
Feb 08, 2021 24.36 25.09 23.94 24.30 88,344 +0.19(+0.79%)
Feb 05, 2021 23.83 24.29 23.29 24.11 88,000 +0.88(+3.79%)
Feb 04, 2021 23.08 23.36 22.16 23.23 110,072 +0.54(+2.38%)
Feb 03, 2021 20.75 22.79 20.73 22.69 135,403 +2.15(+10.47%)
Feb 02, 2021 20.54 20.81 20.02 20.54 124,087 +0.69(+3.48%)
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.