Precision Drilling Corp $12.55

down -0.09


28/8/2014 04:03 PM  |  NYSE : PDS  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
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
5/30/201412.6812.9612.6512.961,411,745
5/29/201412.7412.7912.5112.701,307,732
5/28/201412.6712.8212.4912.651,279,978
5/27/201412.7512.8012.4612.611,470,418
5/23/201412.6312.7312.6012.681,087,214
5/22/201412.5512.6512.4212.60990,164
5/21/201412.5412.6712.4312.551,717,296
5/20/201412.2812.3712.0512.19739,206
5/19/201412.2812.5312.2012.32488,351
5/16/201412.2312.3211.9712.311,311,012
5/15/201412.3612.3911.9112.231,561,454
5/14/201412.5012.6012.4112.44701,800
5/13/201412.6712.6712.4712.51792,901
5/12/201412.5012.7212.4812.622,020,886
5/9/201412.7712.8112.0812.453,544,594
5/8/201413.0813.1112.7112.812,000,740
5/7/201413.0313.1512.9513.121,629,476
5/6/201412.9513.0612.8613.001,811,948
5/5/201413.0413.1512.8612.921,590,933
5/2/201412.7713.3312.7513.142,039,571
5/1/201412.9913.1912.7312.752,336,769
4/30/201413.0313.1412.8213.002,711,766
4/29/201412.6113.3012.6113.034,911,077
4/28/201412.9312.9512.2712.444,347,453
4/25/201412.4012.7612.3012.562,552,516
4/24/201412.9813.0612.4412.493,688,296
4/23/201412.9213.0012.7912.972,041,464
4/22/201412.8712.9412.7212.922,181,252
4/21/201412.7512.9712.6312.873,203,258
4/17/201412.5212.7312.3012.724,106,980
4/16/201412.1912.5312.0512.478,026,392
4/15/201411.8412.0411.6711.782,476,054
4/14/201411.9312.0811.7811.832,061,885
4/11/201411.7111.9211.6811.821,916,070
4/10/201412.4412.4411.8411.932,337,738
4/9/201411.9912.4911.9012.473,396,564
4/8/201411.7812.0211.7411.98986,083
Trading Center