Skip to main content

Precision Drilling Corp (NY: PDS )

60.05 -1.12 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.77 41.48 37.69 41.07 539,406 +2.74(+7.14%)
Jan 29, 2015 39.46 39.54 36.48 38.34 573,876 -0.56(-1.45%)
Jan 28, 2015 43.73 43.81 38.66 38.90 736,500 -5.56(-12.50%)
Jan 27, 2015 42.93 44.66 42.36 44.46 314,692 +1.13(+2.60%)
Jan 26, 2015 42.93 43.97 42.28 43.33 322,374 +0.56(+1.32%)
Jan 23, 2015 42.12 44.94 41.64 42.77 472,278 +0.64(+1.53%)
Jan 22, 2015 42.04 42.85 40.78 42.12 488,153 +0.40(+0.97%)
Jan 21, 2015 42.04 43.73 41.36 41.72 402,118 +0.40(+0.97%)
Jan 20, 2015 41.24 42.77 38.83 41.32 861,071 -1.85(-4.29%)
Jan 16, 2015 39.79 43.49 39.46 43.17 699,235 +3.79(+9.61%)
Jan 15, 2015 41.16 41.48 39.22 39.38 471,688 -0.81(-2.00%)
Jan 14, 2015 39.79 40.83 38.26 40.19 464,830 +0.08(+0.20%)
Jan 13, 2015 39.87 40.67 39.62 40.11 325,477 +0.32(+0.81%)
Jan 12, 2015 40.83 40.91 39.30 39.79 362,967 -1.85(-4.45%)
Jan 09, 2015 41.96 42.85 40.75 41.64 424,969 -0.08(-0.19%)
Jan 08, 2015 41.24 43.17 40.67 41.72 393,107 +0.97(+2.37%)
Jan 07, 2015 42.36 42.77 39.87 40.75 506,917 -0.97(-2.32%)
Jan 06, 2015 43.57 44.62 41.49 41.72 526,771 -2.34(-5.30%)
Jan 05, 2015 47.76 47.76 43.09 44.05 606,021 -4.59(-9.44%)
Jan 02, 2015 48.48 49.53 47.20 48.65 270,712 -0.16(-0.33%)
Dec 31, 2014 48.97 48.81 48.81 48.81 278,860 -0.32(-0.66%)
Dec 30, 2014 48.97 49.81 47.76 49.13 284,235 -0.32(-0.65%)
Dec 29, 2014 49.77 51.38 49.13 49.45 333,293 +0.40(+0.82%)
Dec 26, 2014 50.42 50.98 48.81 49.05 180,054 -0.89(-1.77%)
Dec 24, 2014 50.09 49.93 49.93 49.93 185,265 -0.48(-0.96%)
Dec 23, 2014 50.66 51.54 49.93 50.42 238,396 +0.48(+0.97%)
Dec 22, 2014 54.93 55.25 49.37 49.93 636,431 -5.15(-9.36%)
Dec 19, 2014 50.98 55.65 50.09 55.09 579,471 +4.83(+9.62%)
Dec 18, 2014 52.35 53.32 48.81 50.26 573,788 +0.16(+0.32%)
Dec 17, 2014 45.26 51.79 44.86 50.09 645,649 +5.23(+11.67%)
Dec 16, 2014 42.77 47.36 42.44 44.86 627,260 +1.77(+4.11%)
Dec 15, 2014 43.57 45.02 42.93 43.09 600,773 -0.32(-0.74%)
Dec 12, 2014 43.33 44.78 42.52 43.41 638,967 -0.56(-1.28%)
Dec 11, 2014 44.22 45.83 43.65 43.97 756,922 -0.16(-0.37%)
Dec 10, 2014 45.50 45.58 43.49 44.14 868,955 -2.09(-4.53%)
Dec 09, 2014 43.97 47.03 43.97 46.23 391,281 +1.61(+3.61%)
Dec 08, 2014 47.12 47.12 43.25 44.62 439,940 -3.54(-7.36%)
Dec 05, 2014 48.16 48.33 47.76 48.16 601,143 +0.00(+0.00%)
Dec 04, 2014 50.09 50.18 47.84 48.16 731,359 -3.62(-7.00%)
Dec 03, 2014 50.82 53.64 50.74 51.79 458,799 +1.21(+2.39%)
Dec 02, 2014 51.46 55.09 50.58 50.58 602,743 -1.37(-2.64%)
Dec 01, 2014 51.79 52.47 49.53 51.95 577,256 +0.08(+0.16%)
Nov 28, 2014 53.24 54.61 48.97 51.87 421,697 -8.78(-14.48%)
Nov 26, 2014 62.58 60.65 60.65 60.65 364,297 -2.26(-3.59%)
Nov 25, 2014 64.75 65.08 62.26 62.90 313,271 -1.21(-1.88%)
Nov 24, 2014 65.88 65.88 63.71 64.11 378,337 -1.37(-2.09%)
Nov 21, 2014 64.67 66.28 64.07 65.48 387,301 +2.34(+3.70%)
Nov 20, 2014 60.81 63.38 60.56 63.14 525,432 +2.01(+3.29%)
Nov 19, 2014 61.53 61.69 58.71 61.13 926,642 -0.48(-0.78%)
Nov 18, 2014 61.77 62.66 61.21 61.61 391,893 -1.69(-2.67%)
Nov 17, 2014 63.06 64.31 61.93 63.30 436,459 -0.16(-0.25%)
Nov 14, 2014 62.42 64.19 61.53 63.46 523,149 +1.29(+2.07%)
Nov 13, 2014 63.79 63.95 60.65 62.18 613,080 -1.85(-2.89%)
Nov 12, 2014 63.22 65.88 62.50 64.03 399,606 +9.75(+17.95%)
Nov 11, 2014 52.79 54.62 51.72 54.28 541,484 +1.50(+2.84%)
Nov 10, 2014 54.96 55.64 52.65 52.79 345,311 -1.16(-2.14%)
Nov 07, 2014 52.45 54.49 52.24 53.94 416,114 +1.84(+3.52%)
Nov 06, 2014 51.49 52.24 49.59 52.11 440,896 +0.14(+0.26%)
Nov 05, 2014 51.22 52.65 50.58 51.97 476,926 +1.63(+3.24%)
Nov 04, 2014 53.40 53.53 49.52 50.34 617,437 -4.08(-7.50%)
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.