$6.59 -0.06 (%) Precision Drilling Corp - NYSE

May. 28, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
5/27/20156.656.756.596.642,538,452
5/26/20156.977.056.656.694,005,599
5/22/20157.197.337.057.113,181,353
5/21/20157.057.377.057.343,236,265
5/20/20156.807.076.787.003,715,001
5/19/20156.846.896.686.773,735,002
5/18/20157.007.036.887.012,015,061
5/15/20156.807.036.757.013,316,034
5/14/20157.087.126.876.892,020,886
5/13/20157.177.206.947.052,551,718
5/12/20156.807.126.727.094,068,805
5/11/20156.966.976.736.782,358,918
5/8/20156.917.046.716.933,434,920
5/7/20157.237.236.766.825,106,561
5/6/20157.687.707.187.266,676,376
5/5/20157.657.807.447.575,139,534
5/4/20157.407.617.357.563,609,159
5/1/20157.207.417.077.403,797,243
4/30/20157.187.317.027.272,646,707
4/29/20156.897.306.877.193,757,880
4/28/20156.857.026.826.932,576,731
4/27/20157.037.086.806.874,435,437
4/24/20156.917.016.816.852,534,109
4/23/20156.807.056.786.923,651,308
4/22/20156.756.906.656.783,433,730
4/21/20156.906.946.616.704,049,986
4/20/20157.057.226.916.943,111,325
4/17/20157.107.186.927.044,048,750
4/16/20157.407.437.067.106,254,776
4/15/20157.317.627.297.394,852,496
4/14/20157.077.357.057.273,440,405
4/13/20156.947.066.826.983,567,650
4/10/20156.887.026.846.942,583,561
4/9/20156.716.926.686.852,683,728
4/8/20156.967.026.496.676,434,318
4/7/20156.937.196.916.954,546,712
4/6/20156.676.986.666.985,091,472
4/2/20156.476.796.446.574,710,390
4/1/20156.376.596.346.523,341,385
3/31/20156.126.406.106.343,393,210
3/30/20156.216.316.096.202,193,450
3/27/20156.286.356.126.213,402,517
3/26/20156.446.626.406.453,133,929
3/25/20156.296.416.166.343,051,408
3/24/20156.176.366.146.223,153,178
3/23/20155.916.305.916.145,956,379
3/20/20155.815.935.755.891,589,748
3/19/20155.705.835.665.661,904,579
3/18/20155.475.945.365.912,905,307
3/17/20155.375.605.315.542,531,925
3/16/20155.715.715.395.493,470,275
3/13/20155.935.985.605.815,084,046
3/12/20156.056.105.976.004,172,688
3/11/20155.956.105.876.025,257,927
3/10/20155.956.035.875.974,126,847
3/9/20156.076.125.936.063,704,563
3/6/20155.976.185.976.134,351,423
3/5/20156.016.135.926.081,882,864
3/4/20156.086.115.916.093,269,719
3/3/20155.926.115.866.053,040,411
3/2/20156.066.105.755.923,496,581
2/27/20156.126.166.006.094,547,203
2/26/20156.186.246.036.084,204,226
2/25/20156.106.295.896.274,682,688
2/24/20156.056.135.966.064,011,433
2/23/20156.156.165.926.014,756,112
2/20/20156.296.486.176.295,672,896
2/19/20156.066.355.876.315,360,588
2/18/20156.056.406.016.404,519,337
2/17/20156.036.325.866.314,551,904
2/13/20156.116.125.906.046,268,790
2/12/20155.896.175.735.923,085,087
2/11/20155.645.825.465.662,324,449
2/10/20156.166.305.655.734,735,517
2/9/20155.916.375.846.296,124,840
2/6/20155.886.045.815.824,581,681
2/5/20155.615.815.535.794,563,295
2/4/20155.635.655.365.505,392,550
2/3/20155.385.885.375.766,449,597
2/2/20155.205.324.955.265,635,699
1/30/20154.695.154.685.104,344,299
1/29/20154.904.914.534.764,621,919
1/28/20155.435.444.804.835,931,663
1/27/20155.335.555.265.522,534,490
1/26/20155.335.465.255.382,596,354
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center