$4.27 +0.04 (%) Precision Drilling Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/13/20165.145.174.874.962,153,526
7/12/20165.035.194.975.161,816,397
7/11/20165.145.164.844.862,114,385
7/8/20165.075.175.045.092,406,959
7/7/20165.285.324.984.992,535,883
7/6/20165.125.235.085.181,043,678
7/5/20165.325.325.115.191,325,946
7/1/20165.285.565.285.54594,730
6/30/20165.295.325.145.301,820,724
6/29/20165.135.375.115.332,650,128
6/28/20164.975.114.975.043,046,416
6/27/20165.005.064.754.811,607,976
6/24/20165.185.275.055.10842,530
6/23/20165.335.445.305.42866,475
6/22/20165.335.395.185.201,143,528
6/21/20165.115.295.075.291,084,625
6/20/20165.245.405.165.191,347,877
6/17/20165.065.214.995.031,908,432
6/16/20165.005.054.854.892,153,883
6/15/20165.035.264.955.102,228,682
6/14/20165.145.244.955.061,731,577
6/13/20165.105.355.075.153,319,888
6/10/20165.545.605.115.132,692,610
6/9/20165.575.745.535.662,126,918
6/8/20165.906.085.805.814,891,222
6/7/20165.385.805.355.733,058,084
6/6/20164.885.374.865.353,696,956
6/3/20164.724.834.644.821,557,997
6/2/20164.424.654.404.641,481,353
6/1/20164.454.564.374.501,829,048
5/31/20164.624.894.544.712,598,320
5/27/20164.464.574.364.441,214,968
5/26/20164.654.724.494.491,614,966
5/25/20164.384.654.384.501,933,687
5/24/20164.394.464.324.321,264,302
5/23/20164.404.454.334.37619,898
5/20/20164.584.664.454.471,481,736
5/19/20164.274.584.234.562,683,069
5/18/20164.394.474.314.362,377,669
5/17/20164.334.474.274.411,670,104
5/16/20164.194.414.194.371,956,282
5/13/20164.204.254.064.072,092,157
5/12/20164.314.394.134.242,303,711
5/11/20164.184.394.104.242,880,726
5/10/20164.184.274.154.191,847,243
5/9/20164.354.354.124.141,580,583
5/6/20164.334.564.284.421,112,310
5/5/20164.554.604.274.362,019,894
5/4/20164.774.844.344.363,454,311
5/3/20164.894.904.684.741,342,713
5/2/20165.185.184.915.022,131,195
4/29/20165.195.315.055.203,610,901
4/28/20165.005.284.985.132,327,032
4/27/20164.785.204.785.044,132,467
4/26/20164.574.764.514.722,286,222
4/25/20164.774.814.354.482,217,417
4/22/20164.664.864.664.762,332,605
4/21/20164.734.814.564.622,334,726
4/20/20164.744.814.614.745,305,826
4/19/20164.875.024.834.901,989,128
4/18/20164.414.844.364.821,522,671
4/15/20164.674.744.524.67992,379
4/14/20164.814.874.654.741,894,595
4/13/20164.924.924.694.803,077,493
4/12/20164.544.964.514.902,984,035
4/11/20164.204.514.204.492,015,603
4/8/20164.254.334.144.151,295,239
4/7/20164.144.274.004.061,469,425
4/6/20164.154.274.064.181,370,808
4/5/20164.004.183.984.071,564,337
4/4/20164.124.214.034.051,775,930
4/1/20164.054.163.984.131,614,727
3/31/20164.184.274.134.202,137,799
3/30/20164.264.454.194.221,670,261
3/29/20164.074.244.004.171,916,437
3/28/20164.164.244.034.161,344,360
3/24/20164.064.213.964.162,097,078
3/23/20164.314.394.144.182,155,519
3/22/20164.354.454.304.371,490,983
3/21/20164.404.584.364.451,661,249
3/18/20164.904.924.464.512,687,141
3/17/20164.634.894.604.832,545,814
3/16/20164.374.554.324.551,656,808
3/15/20164.514.514.164.302,848,882
3/14/20164.584.664.404.622,939,198
3/11/20164.484.854.394.695,394,752
3/10/20164.294.504.194.323,414,914
3/9/20164.394.484.204.342,405,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center