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

Pacific Drilling S.A. (NY: PACD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 2.600 2.670 2.480 2.500 236,701 -0.13(-4.94%)
Oct 30, 2019 2.740 2.927 2.611 2.630 206,256 -0.15(-5.40%)
Oct 29, 2019 2.730 3.130 2.580 2.780 103,977 -0.02(-0.71%)
Oct 28, 2019 2.730 2.800 2.630 2.800 54,739 +0.07(+2.56%)
Oct 25, 2019 2.760 2.830 2.650 2.730 177,500 -0.11(-3.87%)
Oct 24, 2019 3.280 3.285 2.830 2.840 218,103 -0.20(-6.58%)
Oct 23, 2019 2.710 3.237 2.710 3.040 115,977 +0.27(+9.75%)
Oct 22, 2019 2.580 2.820 2.500 2.770 104,773 +0.15(+5.73%)
Oct 21, 2019 2.730 2.840 2.500 2.620 280,333 -0.21(-7.42%)
Oct 18, 2019 3.010 3.100 2.800 2.830 461,400 -0.19(-6.29%)
Oct 17, 2019 3.170 3.250 3.000 3.020 80,081 -0.16(-5.03%)
Oct 16, 2019 3.330 3.367 3.170 3.180 90,084 -0.20(-5.92%)
Oct 15, 2019 3.320 3.550 3.275 3.380 76,863 +0.08(+2.42%)
Oct 14, 2019 3.660 3.668 3.250 3.300 128,848 -0.39(-10.57%)
Oct 11, 2019 3.430 3.820 3.430 3.690 73,100 +0.35(+10.48%)
Oct 10, 2019 3.320 3.400 3.270 3.340 96,753 +0.06(+1.83%)
Oct 09, 2019 3.460 3.500 3.170 3.280 163,162 -0.12(-3.53%)
Oct 08, 2019 3.350 3.620 3.335 3.400 89,696 -0.06(-1.73%)
Oct 07, 2019 3.450 3.710 3.380 3.460 90,922 +0.05(+1.47%)
Oct 04, 2019 3.350 3.420 3.280 3.410 40,900 +0.07(+2.10%)
Oct 03, 2019 3.130 3.400 3.060 3.340 110,078 +0.15(+4.70%)
Oct 02, 2019 3.380 3.400 3.120 3.190 72,977 -0.18(-5.34%)
Oct 01, 2019 3.930 4.002 3.190 3.370 196,176 -0.54(-13.81%)
Sep 30, 2019 3.920 3.950 3.670 3.910 80,270 -0.01(-0.26%)
Sep 27, 2019 4.160 4.200 3.849 3.920 68,900 -0.24(-5.77%)
Sep 26, 2019 4.380 4.400 4.010 4.160 47,625 -0.26(-5.88%)
Sep 25, 2019 4.200 4.470 3.980 4.420 73,205 +0.26(+6.25%)
Sep 24, 2019 4.510 4.650 4.160 4.160 68,813 -0.35(-7.76%)
Sep 23, 2019 4.450 4.540 4.300 4.510 57,904 +0.01(+0.22%)
Sep 20, 2019 4.360 4.600 4.296 4.500 271,200 +0.15(+3.45%)
Sep 19, 2019 4.510 4.940 4.310 4.350 188,959 -0.10(-2.25%)
Sep 18, 2019 5.600 5.640 4.400 4.450 92,170 -1.20(-21.24%)
Sep 17, 2019 6.250 6.250 5.630 5.650 73,272 -0.51(-8.28%)
Sep 16, 2019 6.510 6.890 5.960 6.160 126,710 +0.04(+0.65%)
Sep 13, 2019 5.960 6.278 5.700 6.120 465,900 +0.24(+4.08%)
Sep 12, 2019 6.220 6.220 5.760 5.880 86,739 -0.37(-5.92%)
Sep 11, 2019 6.250 6.340 5.905 6.250 139,730 +0.00(+0.00%)
Sep 10, 2019 6.000 6.410 5.990 6.250 139,621 +0.30(+5.04%)
Sep 09, 2019 6.000 6.173 5.880 5.950 166,932 -0.21(-3.41%)
Sep 06, 2019 6.200 6.300 6.060 6.160 206,400 -0.04(-0.65%)
Sep 05, 2019 6.200 6.310 6.060 6.200 240,869 +0.05(+0.81%)
Sep 04, 2019 5.820 6.190 5.770 6.150 163,885 +0.44(+7.71%)
Sep 03, 2019 5.900 5.900 5.555 5.710 193,695 -0.37(-6.09%)
Aug 30, 2019 6.150 6.185 5.890 6.080 74,400 -0.01(-0.16%)
Aug 29, 2019 6.100 6.270 6.020 6.090 78,771 +0.07(+1.16%)
Aug 28, 2019 5.520 6.160 5.520 6.020 104,704 +0.42(+7.50%)
Aug 27, 2019 5.590 5.810 5.341 5.600 104,307 +0.08(+1.45%)
Aug 26, 2019 5.520 5.840 5.324 5.520 289,954 +0.10(+1.85%)
Aug 23, 2019 5.770 5.800 5.295 5.420 280,600 -0.43(-7.35%)
Aug 22, 2019 5.700 5.970 5.620 5.850 116,581 +0.18(+3.17%)
Aug 21, 2019 5.640 5.770 5.270 5.670 205,100 +0.07(+1.25%)
Aug 20, 2019 5.400 6.220 5.350 5.600 208,438 +0.23(+4.28%)
Aug 19, 2019 4.570 5.390 4.570 5.370 127,944 +0.80(+17.51%)
Aug 16, 2019 3.800 4.610 3.715 4.570 156,400 +0.78(+20.58%)
Aug 15, 2019 3.970 4.285 3.664 3.790 161,948 -0.29(-7.11%)
Aug 14, 2019 4.370 4.430 3.980 4.080 301,868 -0.48(-10.53%)
Aug 13, 2019 4.600 4.800 4.240 4.560 315,380 -0.13(-2.77%)
Aug 12, 2019 5.040 5.340 4.600 4.690 106,261 -0.35(-6.94%)
Aug 09, 2019 5.580 5.580 4.970 5.040 138,500 -0.56(-10.00%)
Aug 08, 2019 5.800 5.970 5.350 5.600 135,087 -0.26(-4.44%)
Aug 07, 2019 6.820 6.900 5.820 5.860 57,486 -0.96(-14.08%)
Aug 06, 2019 7.030 7.030 6.610 6.820 28,086 -0.15(-2.15%)
Aug 05, 2019 7.760 7.940 6.710 6.970 89,274 -1.07(-13.31%)
Aug 02, 2019 8.550 8.600 7.905 8.040 56,300 -0.71(-8.11%)
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.