$9.09 +0.49 (%) Precision Drilling Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
10/21/20148.749.098.659.096,045,970
10/20/20148.788.818.488.603,089,729
10/17/20149.009.208.718.783,470,479
10/16/20148.388.738.278.703,955,323
10/15/20148.208.577.948.534,533,709
10/14/20148.278.608.138.306,315,501
10/13/20148.879.128.118.213,148,083
10/10/20149.429.438.898.892,854,529
10/9/20149.919.919.339.422,611,167
10/8/20149.759.829.419.802,063,551
10/7/20149.9510.119.799.811,828,340
10/6/201410.0910.229.9110.05929,149
10/3/201410.1710.3210.0110.041,259,382
10/2/201410.3510.359.6910.152,802,434
10/1/201410.8110.8210.3610.401,798,847
9/30/201411.1011.1410.6810.791,417,722
9/29/201410.9211.1610.8011.142,604,586
9/26/201410.8111.0310.7010.991,660,964
9/25/201410.9410.9910.6810.801,994,944
9/24/201410.8011.0810.6110.981,749,823
9/23/201410.6110.9710.5010.832,200,869
9/22/201410.9610.9710.5310.632,974,841
9/19/201411.4911.5411.0511.091,090,102
9/18/201411.6011.6511.3911.461,075,921
9/17/201411.6611.7611.3911.431,142,872
9/16/201411.3411.7311.3211.552,520,351
9/15/201411.3411.4711.2511.301,154,279
9/12/201411.4711.6011.3011.372,178,961
9/11/201411.3911.6111.3411.541,943,615
9/10/201411.4411.5911.3411.561,277,261
9/9/201411.4411.5811.4011.461,794,518
9/8/201411.7611.7611.3511.441,890,633
9/5/201412.0012.0211.6811.901,522,896
9/4/201412.2412.4411.9212.002,017,521
9/3/201412.3312.4412.1712.202,050,138
9/2/201412.6912.6912.2212.231,791,835
8/29/201412.6912.7512.5412.711,016,680
8/28/201412.6312.6712.5412.55913,193
8/27/201412.5412.8312.4612.641,562,123
8/26/201411.9712.5711.9612.452,490,574
8/25/201411.9812.0211.8711.91988,642
8/22/201411.8811.9811.7811.941,191,147
8/21/201412.0612.0611.8011.911,086,181
8/20/201412.1212.1911.9312.031,071,149
8/19/201412.0212.2012.0212.12880,864
8/18/201412.1012.1411.9112.02663,065
8/15/201412.0012.0711.8312.06896,600
8/14/201412.2612.2811.8611.911,135,100
8/13/201412.3412.4112.2112.23986,743
8/12/201412.2912.3712.2012.291,054,911
8/11/201412.3512.5712.2812.321,589,666
8/8/201411.9612.3911.9312.291,709,403
8/7/201412.1612.1911.8911.911,278,727
8/6/201411.9212.2611.9112.071,227,704
8/5/201412.3912.4011.9512.022,162,179
8/4/201412.1912.5612.1012.511,426,999
8/1/201412.3912.4912.1012.192,156,850
7/31/201412.8712.9012.4212.461,878,329
7/30/201413.2913.2912.9712.972,161,393
7/29/201413.4713.5913.2013.211,195,954
7/28/201413.8913.8913.4113.471,535,554
7/25/201413.7214.0113.5313.911,448,898
7/24/201413.9414.1913.6513.731,879,660
7/23/201413.6513.7713.4813.732,621,992
7/22/201413.5113.6013.3113.461,371,927
7/21/201413.5313.5913.3613.43962,051
7/18/201413.7113.7413.5413.64857,091
7/17/201413.9914.0313.5913.661,486,413
7/16/201414.0014.0813.6914.012,592,006
7/15/201413.6713.6913.2613.402,439,586
7/14/201413.5713.8313.5713.65810,810
7/11/201413.7713.7913.4413.521,522,869
7/10/201413.8713.9813.6513.83956,810
7/9/201414.0414.1513.9614.031,279,562
7/8/201414.1614.1613.7914.031,404,838
7/7/201414.5914.6314.1714.21852,550
7/3/201414.4814.6514.4414.54694,266
7/2/201414.1914.4614.1614.431,146,622
7/1/201414.2414.3314.1214.15633,874
6/30/201413.9814.1813.9214.16910,293
6/27/201413.9414.0413.8513.97988,173
6/26/201413.6814.0713.6813.951,770,223
6/25/201413.7413.9113.6813.711,968,324
6/24/201414.0014.1113.6813.741,824,908
6/23/201414.2114.2813.9714.03778,764
6/20/201414.1014.2713.9714.191,392,584
6/19/201414.0214.0313.8214.001,015,208
6/18/201414.0114.0213.8513.98999,938
6/17/201413.9514.1013.8713.97933,843
6/16/201413.9614.1113.8714.001,180,325
6/13/201413.6214.0313.5714.001,734,778
6/12/201413.2813.6913.2813.602,846,111
6/11/201413.2013.3213.0313.261,048,997
6/10/201413.4213.4713.1913.241,109,321
6/9/201413.3413.5013.2313.441,460,968
6/6/201413.2713.3413.1213.311,149,185
6/5/201413.2513.2913.1313.291,283,076
6/4/201413.1313.2912.9813.281,890,847
6/3/201413.0213.1712.9513.153,111,641
6/2/201412.9613.0912.8413.082,076,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center