Precision Drilling Corp $12.72

up +0.25


17/4/2014 06:40 PM  |  NYSE : PDS  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
4/17/201412.5212.7312.3012.724,106,980
4/16/201412.1912.5312.0512.478,026,390
4/15/201411.8412.0411.6711.782,476,050
4/14/201411.9312.0811.7811.832,061,880
4/11/201411.7111.9211.6811.821,916,070
4/10/201412.4412.4411.8411.932,337,740
4/9/201411.9912.4911.9012.473,396,560
4/8/201411.7812.0211.7411.98986,083
4/7/201412.1212.1411.6911.701,119,910
4/4/201412.1912.3712.1412.161,405,510
4/3/201412.1612.2211.9812.082,385,150
4/2/201412.0812.2412.0212.191,637,150
4/1/201412.0312.1111.9312.081,522,930
3/31/201411.7412.0611.7211.972,260,810
3/28/201411.7411.7711.6011.662,449,540
3/27/201411.4311.8511.4011.672,788,220
3/26/201411.4911.5311.3011.452,434,790
3/25/201411.5211.7211.4011.523,011,050
3/24/201411.4011.5911.2811.431,824,210
3/21/201411.3811.5011.2911.331,518,340
3/20/201411.0511.3510.9511.311,460,700
3/19/201410.8111.2110.7411.123,346,330
3/18/201410.7510.9710.7510.841,346,710
3/17/201410.5010.8110.4910.711,244,390
3/14/201410.4710.6110.3910.461,481,160
3/13/201410.6410.7110.4610.511,364,280
3/12/201410.6010.6910.4210.611,935,880
3/11/201410.8310.8510.6510.711,806,360
3/10/201411.0011.0010.8110.821,589,940
3/7/201410.9611.0610.8811.051,420,590
3/6/201410.9411.0410.8710.961,127,210
3/5/201411.0211.0210.8310.902,580,660
3/4/201411.1911.3110.9711.042,491,640
3/3/201410.8911.1010.8911.091,803,900
2/28/201410.9411.1610.9011.062,416,990
2/27/201410.7510.9610.6610.912,028,600
2/26/201410.8710.8910.7010.741,228,470
2/25/201410.8410.9110.6910.902,228,410
2/24/201410.8611.0510.8410.911,692,120
2/21/201410.7310.8810.7010.791,668,130
2/20/201410.7111.1010.7010.744,149,430
2/19/201410.5910.8610.5610.752,691,840
2/18/201410.4410.6810.3410.642,166,490
2/14/201410.1510.6410.1510.393,792,470
2/13/20149.6910.209.5510.153,404,630
2/12/20149.389.589.379.481,617,050
2/11/20149.119.389.099.341,361,050
2/10/20149.309.319.129.12983,816
2/7/20149.389.439.239.271,978,040
2/6/20148.959.408.949.282,889,620
2/5/20148.749.058.748.931,948,360
2/4/20148.638.818.568.771,525,190
2/3/20148.958.978.558.591,673,470
1/31/20148.679.048.648.921,218,730
1/30/20148.728.908.638.832,238,080
1/29/20148.818.848.608.641,727,180
1/28/20148.638.948.638.892,635,120
1/27/20148.878.878.518.642,476,880
1/24/20149.019.038.708.851,848,870
1/23/20149.009.108.898.991,631,580
1/22/20149.179.228.999.032,148,110
1/21/20149.199.239.119.181,818,750
1/17/20149.199.229.089.15718,999
1/16/20149.119.249.089.20818,847
1/15/20148.999.188.949.141,555,940
1/14/20149.049.078.969.00726,247
1/13/20149.189.219.039.061,002,920
1/10/20148.989.248.929.181,431,390
1/9/20149.179.178.959.031,407,160
1/8/20149.099.249.079.181,022,530
1/7/20149.259.279.149.15702,709
1/6/20149.319.349.229.261,101,600
1/3/20149.329.409.289.311,131,280
1/2/20149.359.419.249.311,623,180
12/31/20139.329.469.299.371,378,740
12/30/20139.279.379.249.301,520,440
12/27/20139.179.279.169.262,399,860
12/26/20139.259.389.229.30459,322
12/24/20139.119.219.049.21818,204
12/23/20139.099.209.089.121,422,120
12/20/20138.829.088.819.071,287,940
12/19/20138.848.908.758.851,221,780
12/18/20138.868.918.718.812,740,170
12/17/20139.089.098.838.831,084,700
12/16/20139.029.109.019.05987,146
12/13/20139.029.058.898.951,669,620
12/12/20139.049.108.909.031,887,260
12/11/20139.219.219.049.05966,539
12/10/20139.189.229.089.112,207,970
12/9/20139.229.289.089.162,354,980
12/6/20138.919.188.859.184,292,050
12/5/20139.029.028.618.755,965,280
12/4/20139.309.629.289.621,419,960
12/3/20139.209.399.079.33734,706
12/2/20139.279.439.199.26789,177
11/29/20139.279.409.219.35244,179
11/27/20139.289.329.189.25345,695
11/26/20139.319.439.209.37417,771
11/25/20139.519.519.269.33740,577
11/22/20139.669.669.339.501,012,340
Trading Center