Skip to main content

Precision Drilling Corp (NY: PDS )

60.05 -1.12 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.84 60.09 56.19 59.34 152,680 +2.40(+4.22%)
Oct 29, 2015 60.09 61.44 56.94 56.94 169,548 -3.15(-5.25%)
Oct 28, 2015 58.29 62.57 57.54 60.09 212,627 +2.85(+4.99%)
Oct 27, 2015 57.39 58.14 55.89 57.24 279,836 -1.80(-3.05%)
Oct 26, 2015 63.55 63.55 58.82 59.04 284,571 -5.26(-8.18%)
Oct 23, 2015 68.96 69.11 63.85 64.30 260,382 -5.11(-7.36%)
Oct 22, 2015 67.60 71.96 67.30 69.41 247,527 +2.40(+3.59%)
Oct 21, 2015 68.05 68.81 65.95 67.00 210,536 -2.10(-3.04%)
Oct 20, 2015 66.55 70.01 66.25 69.11 200,670 +2.70(+4.07%)
Oct 19, 2015 68.66 69.93 66.10 66.40 211,262 -3.76(-5.35%)
Oct 16, 2015 73.91 74.74 68.35 70.16 422,100 -3.91(-5.27%)
Oct 15, 2015 72.71 74.97 70.61 74.06 214,780 +0.75(+1.02%)
Oct 14, 2015 71.66 73.46 70.76 73.31 172,930 +1.65(+2.31%)
Oct 13, 2015 71.81 75.12 70.31 71.66 241,098 -0.75(-1.04%)
Oct 12, 2015 76.32 76.62 70.91 72.41 143,767 -4.06(-5.30%)
Oct 09, 2015 78.27 79.32 74.06 76.47 285,820 -2.40(-3.05%)
Oct 08, 2015 77.37 79.77 73.54 78.87 348,709 +0.75(+0.96%)
Oct 07, 2015 74.06 78.42 71.66 78.12 556,250 +5.86(+8.11%)
Oct 06, 2015 64.30 72.86 63.70 72.26 355,039 +8.56(+13.44%)
Oct 05, 2015 60.39 64.22 59.19 63.70 255,856 +4.36(+7.34%)
Oct 02, 2015 53.18 59.49 52.73 59.34 223,326 +5.86(+10.96%)
Oct 01, 2015 57.54 59.49 53.33 53.48 290,479 -2.40(-4.30%)
Sep 30, 2015 54.38 56.49 53.63 55.89 285,559 +1.95(+3.62%)
Sep 29, 2015 53.63 55.59 52.36 53.93 281,419 +0.90(+1.70%)
Sep 28, 2015 53.93 54.08 52.43 53.03 134,815 -1.80(-3.29%)
Sep 25, 2015 55.74 56.04 53.78 54.83 178,206 -0.45(-0.82%)
Sep 24, 2015 55.28 56.41 54.38 55.28 150,207 -0.45(-0.81%)
Sep 23, 2015 57.09 57.69 55.59 55.74 246,175 -0.90(-1.59%)
Sep 22, 2015 57.24 58.51 55.74 56.64 261,425 -1.50(-2.58%)
Sep 21, 2015 60.99 61.14 57.99 58.14 214,965 -1.20(-2.03%)
Sep 18, 2015 63.10 63.32 59.34 59.34 200,496 -5.26(-8.14%)
Sep 17, 2015 64.75 67.15 63.47 64.60 255,769 -0.60(-0.92%)
Sep 16, 2015 64.15 68.20 64.15 65.20 321,807 +1.95(+3.09%)
Sep 15, 2015 61.29 64.07 60.54 63.25 196,897 +2.40(+3.95%)
Sep 14, 2015 61.44 61.89 59.64 60.84 258,351 -0.90(-1.46%)
Sep 11, 2015 62.05 62.95 60.39 61.74 190,761 -1.80(-2.84%)
Sep 10, 2015 62.20 64.30 60.99 63.55 236,281 +2.10(+3.42%)
Sep 09, 2015 65.65 68.05 61.44 61.44 227,551 -4.96(-7.47%)
Sep 08, 2015 68.66 69.11 65.50 66.40 178,924 +0.30(+0.45%)
Sep 04, 2015 67.90 66.10 66.10 66.10 136,224 -3.31(-4.76%)
Sep 03, 2015 67.00 70.65 66.03 69.41 290,168 +2.40(+3.59%)
Sep 02, 2015 72.11 72.41 64.97 67.00 220,898 -3.61(-5.11%)
Sep 01, 2015 69.56 72.79 68.51 70.61 280,088 -1.65(-2.29%)
Aug 31, 2015 70.01 73.46 66.25 72.26 412,553 +0.75(+1.05%)
Aug 28, 2015 66.70 72.82 65.50 71.51 286,291 +4.51(+6.73%)
Aug 27, 2015 63.85 67.45 62.80 67.00 391,940 +5.11(+8.25%)
Aug 26, 2015 62.80 62.95 60.17 61.89 276,986 +1.05(+1.73%)
Aug 25, 2015 64.15 64.90 60.54 60.84 166,271 +0.90(+1.50%)
Aug 24, 2015 58.44 63.40 57.54 59.94 317,607 -2.55(-4.09%)
Aug 21, 2015 63.10 65.50 61.29 62.50 295,667 -1.20(-1.89%)
Aug 20, 2015 66.70 67.60 63.25 63.70 200,750 -2.70(-4.07%)
Aug 19, 2015 68.20 70.01 65.50 66.40 253,834 -2.70(-3.91%)
Aug 18, 2015 68.20 69.86 67.15 69.11 140,001 +0.60(+0.88%)
Aug 17, 2015 69.86 70.01 67.45 68.51 202,456 -1.65(-2.36%)
Aug 14, 2015 73.31 75.12 69.86 70.16 315,148 -3.00(-4.11%)
Aug 13, 2015 79.17 79.62 73.01 73.16 352,300 -7.36(-9.14%)
Aug 12, 2015 78.72 81.12 77.82 80.52 235,685 +1.80(+2.29%)
Aug 11, 2015 77.67 79.32 76.09 78.72 179,312 -1.20(-1.50%)
Aug 10, 2015 75.72 80.37 74.51 79.92 244,873 +4.21(+5.56%)
Aug 07, 2015 80.07 82.18 75.27 75.72 328,551 -4.96(-6.15%)
Aug 06, 2015 73.46 81.73 72.41 80.67 345,801 +22.08(+37.69%)
Aug 05, 2015 60.60 61.96 58.59 58.59 380,306 -1.18(-1.98%)
Aug 04, 2015 59.65 60.72 58.77 59.77 217,034 +1.18(+2.02%)
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.