$4.70 0.00 (%) Precision Drilling Corp - NYSE

Sep. 1, 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
9/1/20154.634.854.564.704,207,783
8/31/20154.664.894.414.816,197,806
8/28/20154.444.854.364.764,300,966
8/27/20154.254.494.184.465,888,145
8/26/20154.184.194.014.124,161,176
8/25/20154.274.324.034.052,497,909
8/24/20153.894.223.833.994,771,430
8/21/20154.204.364.084.164,441,829
8/20/20154.444.504.214.243,015,878
8/19/20154.544.664.364.423,813,373
8/18/20154.544.654.474.602,103,241
8/17/20154.654.664.494.563,041,513
8/14/20154.885.004.654.674,734,483
8/13/20155.275.304.864.875,292,625
8/12/20155.245.405.185.363,540,719
8/11/20155.175.285.075.242,693,813
8/10/20155.045.354.965.323,678,744
8/7/20155.335.475.015.044,935,850
8/6/20154.895.444.825.375,194,989
8/5/20155.135.254.964.964,492,358
8/4/20155.055.144.985.062,564,215
8/3/20154.995.194.904.961,887,060
7/31/20155.255.285.065.092,069,369
7/30/20155.285.365.155.253,679,527
7/29/20154.935.284.915.244,755,837
7/28/20154.865.064.744.925,527,892
7/27/20154.754.894.674.725,464,861
7/24/20155.315.344.804.815,660,694
7/23/20155.305.495.085.084,198,293
7/22/20155.325.345.095.132,753,435
7/21/20155.275.515.255.392,547,291
7/20/20155.335.375.185.211,520,472
7/17/20155.625.625.335.342,449,019
7/16/20155.755.805.565.641,998,327
7/15/20155.996.065.685.702,156,182
7/14/20155.746.075.716.062,306,695
7/13/20155.785.855.695.752,421,946
7/10/20155.925.975.765.792,678,705
7/9/20155.946.055.855.873,761,814
7/8/20155.886.005.775.783,247,156
7/7/20155.975.995.635.956,524,816
7/6/20156.316.325.986.003,129,865
7/2/20156.486.576.386.452,061,187
7/1/20156.686.686.266.341,838,827
6/30/20156.726.776.616.721,807,052
6/29/20156.636.746.546.681,940,498
6/26/20156.676.776.656.741,563,091
6/25/20156.766.806.686.702,054,791
6/24/20156.846.956.746.751,843,329
6/23/20156.706.916.686.881,930,624
6/22/20156.756.886.696.771,495,845
6/19/20156.846.976.726.752,198,442
6/18/20157.157.166.876.913,701,142
6/17/20157.117.287.037.092,518,441
6/16/20156.977.116.967.022,176,189
6/15/20156.907.076.846.992,058,089
6/12/20156.917.066.837.011,640,605
6/11/20157.147.146.986.992,293,719
6/10/20157.087.227.027.142,608,056
6/9/20156.977.106.936.932,405,017
6/8/20156.977.076.786.852,524,054
6/5/20156.647.066.616.983,727,680
6/4/20156.876.886.676.711,625,302
6/3/20156.887.026.836.962,295,114
6/2/20156.607.006.586.964,093,186
6/1/20156.616.646.426.522,044,648
5/29/20156.656.696.566.611,842,107
5/28/20156.586.676.486.671,755,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!