$4.45 -0.05 (%) Precision Drilling Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDS historical data

Date Open High Low Close Volume
5/26/20164.654.724.494.491,614,966
5/25/20164.384.654.384.501,933,687
5/24/20164.394.464.324.321,264,302
5/23/20164.404.454.334.37619,898
5/20/20164.584.664.454.471,481,736
5/19/20164.274.584.234.562,683,069
5/18/20164.394.474.314.362,377,669
5/17/20164.334.474.274.411,670,104
5/16/20164.194.414.194.371,956,282
5/13/20164.204.254.064.072,092,157
5/12/20164.314.394.134.242,303,711
5/11/20164.184.394.104.242,880,726
5/10/20164.184.274.154.191,847,243
5/9/20164.354.354.124.141,580,583
5/6/20164.334.564.284.421,112,310
5/5/20164.554.604.274.362,019,894
5/4/20164.774.844.344.363,454,311
5/3/20164.894.904.684.741,342,713
5/2/20165.185.184.915.022,131,195
4/29/20165.195.315.055.203,610,901
4/28/20165.005.284.985.132,327,032
4/27/20164.785.204.785.044,132,467
4/26/20164.574.764.514.722,286,222
4/25/20164.774.814.354.482,217,417
4/22/20164.664.864.664.762,332,605
4/21/20164.734.814.564.622,334,726
4/20/20164.744.814.614.745,305,826
4/19/20164.875.024.834.901,989,128
4/18/20164.414.844.364.821,522,671
4/15/20164.674.744.524.67992,379
4/14/20164.814.874.654.741,894,595
4/13/20164.924.924.694.803,077,493
4/12/20164.544.964.514.902,984,035
4/11/20164.204.514.204.492,015,603
4/8/20164.254.334.144.151,295,239
4/7/20164.144.274.004.061,469,425
4/6/20164.154.274.064.181,370,808
4/5/20164.004.183.984.071,564,337
4/4/20164.124.214.034.051,775,930
4/1/20164.054.163.984.131,614,727
3/31/20164.184.274.134.202,137,799
3/30/20164.264.454.194.221,670,261
3/29/20164.074.244.004.171,916,437
3/28/20164.164.244.034.161,344,360
3/24/20164.064.213.964.162,097,078
3/23/20164.314.394.144.182,155,519
3/22/20164.354.454.304.371,490,983
3/21/20164.404.584.364.451,661,249
3/18/20164.904.924.464.512,687,141
3/17/20164.634.894.604.832,545,814
3/16/20164.374.554.324.551,656,808
3/15/20164.514.514.164.302,848,882
3/14/20164.584.664.404.622,939,198
3/11/20164.484.854.394.695,394,752
3/10/20164.294.504.194.323,414,914
3/9/20164.394.484.204.342,405,647
3/8/20164.674.704.254.353,700,617
3/7/20164.634.994.624.777,868,522
3/4/20164.134.754.064.6712,235,869
3/3/20163.604.153.604.106,235,481
3/2/20163.383.663.313.644,222,371
3/1/20163.253.453.163.416,009,256
2/29/20163.263.363.153.212,744,025
2/26/20163.213.313.193.243,009,670
2/25/20163.123.162.993.082,964,045
2/24/20162.983.172.913.141,825,888
2/23/20163.213.273.033.082,790,109
2/22/20163.283.413.253.262,551,158
2/19/20163.103.183.003.152,869,636
2/18/20163.443.443.153.193,877,230
2/17/20163.073.453.073.354,173,874
2/16/20162.903.072.863.042,844,107
2/12/20162.792.912.692.862,413,320
2/11/20162.712.932.452.683,865,917
2/10/20162.852.992.732.734,127,007
2/9/20162.973.022.832.883,876,148
2/8/20163.213.213.023.082,227,226
2/5/20163.233.313.133.294,244,099
2/4/20163.173.353.093.283,045,677
2/3/20163.023.152.833.151,832,348
2/2/20162.942.992.872.951,133,747
2/1/20163.283.283.033.113,116,907
1/29/20163.423.503.273.402,155,264
1/28/20163.463.503.223.422,548,955
1/27/20162.983.372.973.244,143,848
1/26/20162.943.102.893.002,582,994
1/25/20163.023.162.862.863,076,188
1/22/20163.113.243.063.137,164,931
1/21/20162.703.002.702.953,576,932
1/20/20162.592.782.432.734,186,332
1/19/20162.932.952.692.713,431,480
1/15/20162.912.992.852.922,152,560
1/14/20163.003.122.843.103,444,584
1/13/20163.183.282.962.974,015,790
1/12/20163.243.282.953.084,022,641
1/11/20163.283.303.083.174,247,077
1/8/20163.423.473.253.282,917,066
1/7/20163.543.583.383.393,340,207
1/6/20163.733.823.603.602,396,289
1/5/20163.933.963.833.882,321,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center