$6.14 +0.06 (%) Precision Drilling Corp - NYSE

Feb. 27, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
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
12/31/20146.086.145.866.062,245,926
12/30/20146.086.195.936.102,289,186
12/29/20146.186.386.106.142,684,293
12/26/20146.266.336.066.091,450,135
12/24/20146.226.225.966.201,492,067
12/23/20146.296.406.206.261,920,008
12/22/20146.826.866.136.205,125,727
12/19/20146.336.916.226.844,666,974
12/18/20146.506.626.066.244,621,209
12/17/20145.626.435.576.225,199,962
12/16/20145.315.885.275.575,051,861
12/15/20145.415.595.335.354,838,540
12/12/20145.385.565.285.395,146,148
12/11/20145.495.695.425.466,096,140
12/10/20145.655.665.405.486,998,439
12/9/20145.465.845.465.743,151,322
12/8/20145.855.855.375.543,543,216
12/5/20145.986.165.905.984,841,518
12/4/20146.226.235.945.985,891,259
12/3/20146.316.666.306.433,695,100
12/2/20146.396.846.286.284,854,402
12/1/20146.436.526.156.454,649,138
11/28/20146.616.786.086.443,396,292
11/26/20147.777.777.467.532,934,017
11/25/20148.048.087.737.812,523,041
11/24/20148.188.187.917.963,047,322
11/21/20148.038.237.968.133,119,265
11/20/20147.557.877.527.844,231,755
11/19/20147.647.667.297.597,463,042
11/18/20147.677.787.607.653,156,248
11/17/20147.837.997.697.863,515,177
11/14/20147.757.977.647.884,213,370
11/13/20147.927.947.537.724,937,657
11/12/20147.858.187.767.953,218,372
11/11/20147.768.037.607.983,683,383
11/10/20148.088.187.747.762,348,935
11/7/20147.718.017.687.932,830,564
11/6/20147.577.687.297.662,999,146
11/5/20147.537.747.447.643,244,230
11/4/20147.857.877.287.404,200,085
11/3/20148.358.397.988.003,580,477
10/31/20148.228.348.018.322,507,551
10/30/20148.518.518.168.204,158,481
10/29/20148.468.768.388.568,688,708
10/28/20148.288.448.148.353,363,185
10/27/20148.878.877.988.114,418,951
10/24/20149.049.048.718.852,343,225
10/23/20149.069.178.839.031,669,211
10/22/20149.209.498.808.843,945,099
10/21/20148.749.098.659.096,045,970
10/20/20148.788.818.488.603,089,729
10/17/20149.009.208.718.783,470,479
10/16/20148.388.738.278.703,955,323
10/15/20148.208.577.948.534,533,709
10/14/20148.278.608.138.306,315,501
10/13/20148.879.128.118.213,148,083
10/10/20149.429.438.898.892,854,529
10/9/20149.919.919.339.422,611,167
10/8/20149.759.829.419.802,063,551
10/7/20149.9510.119.799.811,828,340
10/6/201410.0910.229.9110.05929,149
10/3/201410.1710.3210.0110.041,259,382
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center