$5.59 +0.28 (%) Precision Drilling Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
12/2/20165.305.675.305.594,863,163
12/1/20165.405.585.235.313,911,231
11/30/20164.985.324.885.308,760,385
11/29/20164.574.634.454.532,840,290
11/28/20164.934.954.614.612,092,357
11/25/20165.045.054.754.841,702,052
11/23/20164.915.124.855.112,167,786
11/22/20165.025.104.965.001,634,553
11/21/20164.865.034.835.012,217,321
11/18/20164.704.764.644.672,379,368
11/17/20164.734.804.634.681,722,463
11/16/20164.784.854.664.682,305,247
11/15/20164.454.884.454.854,138,575
11/14/20164.244.414.214.371,922,103
11/11/20164.434.454.224.242,262,128
11/10/20164.444.594.434.501,771,691
11/9/20164.284.634.174.484,012,287
11/8/20164.334.414.234.301,999,765
11/7/20164.364.434.294.401,837,757
11/4/20164.284.424.184.272,517,881
11/3/20164.364.484.294.331,977,252
11/2/20164.364.454.274.333,780,731
11/1/20164.504.554.314.452,219,060
10/31/20164.474.524.384.451,936,803
10/28/20164.724.774.394.503,736,229
10/27/20164.764.854.714.763,089,426
10/26/20164.714.914.674.714,444,966
10/25/20164.745.054.744.826,970,218
10/24/20164.935.014.704.784,248,136
10/21/20164.634.864.614.815,811,705
10/20/20164.534.674.514.652,351,844
10/19/20164.604.744.584.613,290,948
10/18/20164.574.574.464.531,756,976
10/17/20164.574.644.444.482,689,894
10/14/20164.744.764.604.612,377,453
10/13/20164.534.734.464.723,722,184
10/12/20164.674.714.554.566,394,235
10/11/20164.814.874.664.756,030,329
10/10/20164.685.094.654.903,865,320
10/7/20164.554.664.454.625,368,707
10/6/20164.364.654.354.526,022,461
10/5/20164.254.374.214.332,773,435
10/4/20164.134.304.074.153,517,921
10/3/20164.224.234.064.142,363,994
9/30/20164.204.234.074.182,492,883
9/29/20164.074.354.044.195,120,049
9/28/20163.654.093.644.052,933,590
9/27/20163.623.643.513.631,098,188
9/26/20163.763.793.693.701,053,873
9/23/20163.783.803.673.733,123,288
9/22/20163.853.933.813.821,411,756
9/21/20163.643.753.593.751,914,251
9/20/20163.693.703.563.581,884,353
9/19/20163.813.883.683.701,636,475
9/16/20163.723.803.653.772,782,098
9/15/20163.853.893.773.772,571,107
9/14/20163.743.853.683.762,422,374
9/13/20163.923.983.743.773,515,913
9/12/20163.974.063.914.013,926,111
9/9/20164.264.264.024.022,736,918
9/8/20164.314.394.234.332,792,308
9/7/20164.434.494.264.262,641,336
9/6/20164.424.474.294.422,488,989
9/2/20164.304.394.274.321,811,173
9/1/20164.094.244.044.222,517,773
8/31/20164.074.164.074.122,292,562
8/30/20164.204.274.094.122,066,746
8/29/20164.184.254.144.181,929,078
8/26/20164.294.374.184.211,734,459
8/25/20164.274.354.234.272,120,834
8/24/20164.294.394.264.281,242,821
8/23/20164.284.444.264.331,595,242
8/22/20164.384.404.234.281,624,079
8/19/20164.554.584.434.451,570,402
8/18/20164.504.724.504.602,096,717
8/17/20164.534.544.434.481,499,035
8/16/20164.574.614.474.592,485,837
8/15/20164.504.704.504.561,799,174
8/12/20164.684.684.434.461,796,528
8/11/20164.704.724.604.661,409,929
8/10/20164.844.854.654.661,443,599
8/9/20164.874.904.764.801,734,902
8/8/20164.734.874.704.822,190,666
8/5/20164.684.684.574.651,543,734
8/4/20164.494.734.474.711,973,928
8/3/20164.234.544.154.523,078,240
8/2/20164.184.314.164.231,450,406
8/1/20164.194.244.054.121,326,227
7/29/20164.254.334.164.271,970,806
7/28/20164.364.464.204.231,278,234
7/27/20164.484.514.324.351,059,573
7/26/20164.354.454.334.441,075,695
7/25/20164.464.484.364.401,371,418
7/22/20164.504.564.304.532,103,499
7/21/20164.624.764.474.482,399,292
7/20/20164.644.774.574.691,284,763
7/19/20164.934.934.684.691,999,472
7/18/20164.884.984.834.97798,230
7/15/20165.025.044.904.94962,226
7/14/20165.085.114.974.991,239,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center