$5.31 +0.08 (%) Precision Drilling Corp - NYSE

Jan. 23, 2015 | 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
1/23/20155.235.585.175.313,803,662
1/22/20155.225.325.065.233,931,515
1/21/20155.225.435.145.183,239,900
1/20/20155.125.314.825.136,935,242
1/16/20154.945.404.905.365,631,537
1/15/20155.115.154.874.893,798,911
1/14/20154.945.074.754.993,743,678
1/13/20154.955.054.924.982,621,345
1/12/20155.075.084.884.942,923,287
1/9/20155.215.325.065.173,422,637
1/8/20155.125.365.055.183,166,026
1/7/20155.265.314.955.064,082,639
1/6/20155.415.545.155.184,242,540
1/5/20155.935.935.355.474,880,807
1/2/20156.026.155.866.042,180,276
12/31/20146.086.145.866.062,245,926
12/30/20146.086.195.936.102,289,186
12/29/20146.186.386.106.142,684,293
12/26/20146.266.336.066.091,450,135
12/24/20146.226.225.966.201,492,067
12/23/20146.296.406.206.261,920,008
12/22/20146.826.866.136.205,125,727
12/19/20146.336.916.226.844,666,974
12/18/20146.506.626.066.244,621,209
12/17/20145.626.435.576.225,199,962
12/16/20145.315.885.275.575,051,861
12/15/20145.415.595.335.354,838,540
12/12/20145.385.565.285.395,146,148
12/11/20145.495.695.425.466,096,140
12/10/20145.655.665.405.486,998,439
12/9/20145.465.845.465.743,151,322
12/8/20145.855.855.375.543,543,216
12/5/20145.986.165.905.984,841,518
12/4/20146.226.235.945.985,891,259
12/3/20146.316.666.306.433,695,100
12/2/20146.396.846.286.284,854,402
12/1/20146.436.526.156.454,649,138
11/28/20146.616.786.086.443,396,292
11/26/20147.777.777.467.532,934,017
11/25/20148.048.087.737.812,523,041
11/24/20148.188.187.917.963,047,322
11/21/20148.038.237.968.133,119,265
11/20/20147.557.877.527.844,231,755
11/19/20147.647.667.297.597,463,042
11/18/20147.677.787.607.653,156,248
11/17/20147.837.997.697.863,515,177
11/14/20147.757.977.647.884,213,370
11/13/20147.927.947.537.724,937,657
11/12/20147.858.187.767.953,218,372
11/11/20147.768.037.607.983,683,383
11/10/20148.088.187.747.762,348,935
11/7/20147.718.017.687.932,830,564
11/6/20147.577.687.297.662,999,146
11/5/20147.537.747.447.643,244,230
11/4/20147.857.877.287.404,200,085
11/3/20148.358.397.988.003,580,477
10/31/20148.228.348.018.322,507,551
10/30/20148.518.518.168.204,158,481
10/29/20148.468.768.388.568,688,708
10/28/20148.288.448.148.353,363,185
10/27/20148.878.877.988.114,418,951
10/24/20149.049.048.718.852,343,225
10/23/20149.069.178.839.031,669,211
10/22/20149.209.498.808.843,945,099
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center