Precision Drilling Corp $13.21

down -0.26


29/7/2014 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
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
4/7/201412.1212.1411.6911.701,119,913
4/4/201412.1912.3712.1412.161,405,510
4/3/201412.1612.2211.9812.082,385,154
4/2/201412.0812.2412.0212.191,637,151
4/1/201412.0312.1111.9312.081,522,934
3/31/201411.7412.0611.7211.972,260,813
3/28/201411.7411.7711.6011.662,449,542
3/27/201411.4311.8511.4011.672,788,225
3/26/201411.4911.5311.3011.452,434,792
3/25/201411.5211.7211.4011.523,011,047
3/24/201411.4011.5911.2811.431,824,209
3/21/201411.3811.5011.2911.331,518,336
3/20/201411.0511.3510.9511.311,460,698
3/19/201410.8111.2110.7411.123,346,334
3/18/201410.7510.9710.7510.841,346,710
3/17/201410.5010.8110.4910.711,244,388
3/14/201410.4710.6110.3910.461,481,158
3/13/201410.6410.7110.4610.511,364,283
3/12/201410.6010.6910.4210.611,935,885
3/11/201410.8310.8510.6510.711,806,362
3/10/201411.0011.0010.8110.821,589,945
3/7/201410.9611.0610.8811.051,420,591
3/6/201410.9411.0410.8710.961,127,211
Trading Center