$3.29 +0.01 (%) Precision Drilling Corp - NYSE

Feb. 5, 2016 | 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
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
1/4/20163.934.043.843.952,442,291
12/31/20153.793.983.783.941,882,247
12/30/20153.894.003.793.792,027,412
12/29/20154.044.143.964.041,640,278
12/28/20154.024.103.913.911,271,347
12/24/20154.184.264.114.111,255,909
12/23/20153.944.193.934.192,317,154
12/22/20153.723.843.693.831,784,763
12/21/20153.773.783.643.713,181,370
12/18/20153.613.793.603.763,002,664
12/17/20153.723.753.593.621,624,639
12/16/20153.703.853.643.761,660,871
12/15/20153.663.833.663.722,300,617
12/14/20153.573.683.533.601,761,273
12/11/20153.613.653.533.612,121,271
12/10/20153.523.753.483.702,318,281
12/9/20153.453.613.353.532,996,381
12/8/20153.323.493.283.422,086,042
12/7/20153.553.573.373.401,882,490
12/4/20153.803.883.633.652,654,819
12/3/20154.014.083.863.882,444,037
12/2/20154.184.253.923.942,109,296
12/1/20154.314.404.214.241,872,227
11/30/20154.274.394.214.311,749,495
11/27/20154.314.384.234.25639,552
11/25/20154.294.524.244.371,762,290
11/24/20154.074.454.064.423,096,920
11/23/20153.784.013.783.991,602,218
11/20/20153.843.893.713.801,233,461
11/19/20154.004.093.843.841,718,612
11/18/20154.044.143.994.043,266,720
11/17/20154.004.093.893.991,998,982
11/16/20153.834.033.814.021,957,027
11/13/20153.833.903.723.851,693,521
11/12/20153.844.023.803.863,620,648
11/11/20154.064.093.893.952,347,126
11/10/20154.114.194.024.071,621,205
11/9/20154.134.244.024.131,365,179
11/6/20154.074.183.964.141,753,945
11/5/20154.194.284.084.131,722,249
11/4/20154.234.304.104.202,713,920
11/3/20154.074.344.074.344,725,432
11/2/20153.934.063.934.032,635,656
10/30/20153.854.003.743.952,293,731
10/29/20154.004.093.793.792,547,141
10/28/20153.884.173.834.003,194,307
10/27/20153.823.883.723.814,203,997
10/26/20154.234.233.923.934,275,129
10/23/20154.594.604.254.283,911,731
10/22/20154.504.794.484.623,718,611
10/21/20154.534.584.394.463,162,893
10/20/20154.434.664.414.603,014,676
10/19/20154.574.664.404.423,173,810
10/16/20154.924.984.554.676,341,230
10/15/20154.844.994.704.933,226,663
10/14/20154.774.894.714.882,597,942
10/13/20154.785.004.684.773,622,030
10/12/20155.085.104.724.822,159,832
10/9/20155.215.284.935.094,293,895
10/8/20155.155.314.905.255,238,675
10/7/20154.935.224.775.208,356,572
10/6/20154.284.854.244.815,333,780
10/5/20154.024.283.944.243,843,737
10/2/20153.543.963.513.953,355,045
10/1/20153.833.963.553.564,363,880
9/30/20153.623.763.573.724,289,966
9/29/20153.573.703.493.594,227,777
9/28/20153.593.603.493.532,025,344
9/25/20153.713.733.583.652,677,201
9/24/20153.683.763.623.682,256,573
9/23/20153.803.843.703.713,698,298
9/22/20153.813.903.713.773,927,409
9/21/20154.064.073.863.873,229,442
9/18/20154.204.223.953.953,012,071
9/17/20154.314.474.234.303,842,438
9/16/20154.274.544.274.344,834,532
9/15/20154.084.274.034.212,958,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center