PRECISION DRILLING $8.35

up +0.10


17/5/2013 05:17 PM  |  NYSE : PDS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

PDS historical data

Date Open High Low Close Volume
5/17/2013 8.26 8.42 8.19 8.35 10348
5/16/2013 7.98 8.25 7.97 8.25 7714
5/15/2013 7.92 8.03 7.89 7.99 6003
5/14/2013 8.02 8.09 7.89 8.02 10128
5/13/2013 8.23 8.23 8.04 8.07 3332
5/10/2013 8.02 8.26 7.96 8.24 8938
5/9/2013 8.00 8.23 7.95 8.17 5711
5/8/2013 8.07 8.12 7.94 7.98 13298
5/7/2013 8.20 8.21 7.99 8.06 11066
5/6/2013 8.14 8.25 8.09 8.14 5026
5/3/2013 8.09 8.20 8.09 8.13 5559
5/2/2013 7.81 8.05 7.76 7.98 5920
5/1/2013 8.03 8.03 7.73 7.80 13655
4/30/2013 8.09 8.15 8.02 8.10 5254
4/29/2013 7.90 8.14 7.90 8.07 7065
4/26/2013 7.97 8.01 7.76 7.81 6707
4/25/2013 7.90 8.06 7.68 7.96 17062
4/24/2013 7.76 8.01 7.74 7.82 8674
4/23/2013 7.82 7.82 7.60 7.74 10190
4/22/2013 7.55 7.81 7.48 7.78 7059
4/19/2013 7.67 7.68 7.35 7.50 11193
4/18/2013 7.50 7.72 7.29 7.62 20201
4/17/2013 7.84 7.85 7.42 7.47 25629
4/16/2013 8.07 8.15 7.90 7.99 10063
4/15/2013 8.31 8.36 7.96 7.97 27119
4/12/2013 8.60 8.60 8.36 8.47 12252
4/11/2013 8.75 8.79 8.55 8.69 12727
4/10/2013 8.54 8.70 8.53 8.70 10139
4/9/2013 8.40 8.63 8.32 8.55 15465
4/8/2013 8.45 8.54 8.32 8.38 15925
4/5/2013 8.48 8.51 8.31 8.42 33423
4/4/2013 8.75 8.79 8.53 8.65 36345
4/3/2013 8.98 9.04 8.76 8.78 38286
4/2/2013 9.14 9.25 8.96 9.00 18414
4/1/2013 9.17 9.23 9.04 9.12 13943
3/28/2013 9.17 9.28 9.13 9.23 9513
3/27/2013 8.95 9.17 8.93 9.17 10636
3/26/2013 8.80 9.12 8.80 9.03 13798
3/25/2013 8.72 8.90 8.67 8.80 16775
3/22/2013 8.66 8.78 8.62 8.65 13784
3/21/2013 8.62 8.69 8.57 8.65 20854
3/20/2013 8.75 8.85 8.50 8.67 31670
3/19/2013 8.97 9.11 8.64 8.68 15569
3/18/2013 8.86 9.15 8.85 9.08 14719
3/15/2013 8.65 9.09 8.64 9.09 20799
3/14/2013 8.46 8.63 8.38 8.62 11409
3/13/2013 8.44 8.44 8.25 8.41 6068
3/12/2013 8.38 8.51 8.36 8.43 14613
3/11/2013 8.32 8.50 8.23 8.38 9698
3/8/2013 8.55 8.57 8.31 8.31 5403
3/7/2013 8.16 8.47 8.16 8.39 7141
3/6/2013 8.07 8.19 8.03 8.15 7228
3/5/2013 7.99 8.19 7.90 8.05 9294
3/4/2013 8.12 8.14 7.81 7.96 10834
3/1/2013 8.28 8.30 8.10 8.18 9291
2/28/2013 8.26 8.45 8.17 8.34 9147
2/27/2013 8.17 8.40 8.14 8.29 10700
2/26/2013 8.42 8.42 8.02 8.21 15109
2/25/2013 8.55 8.66 8.38 8.39 16229
2/22/2013 8.45 8.52 8.31 8.48 7190
2/21/2013 8.43 8.49 8.23 8.41 12337
2/20/2013 8.95 9.04 8.49 8.54 14056
2/19/2013 9.09 9.17 8.94 8.99 11033
2/15/2013 9.19 9.33 9.04 9.10 15652
2/14/2013 8.90 9.28 8.85 9.15 21477
2/13/2013 8.83 9.00 8.79 8.99 10891
2/12/2013 8.82 9.01 8.77 8.81 16462
2/11/2013 9.04 9.04 8.79 8.84 10140
2/8/2013 9.19 9.24 9.01 9.10 9288
2/7/2013 9.09 9.26 9.09 9.18 10649
2/6/2013 9.13 9.28 9.03 9.09 7710
2/5/2013 9.13 9.26 9.13 9.20 4656
2/4/2013 9.20 9.32 9.07 9.07 8472
2/1/2013 9.19 9.41 9.14 9.32 12785
1/31/2013 9.04 9.23 9.02 9.15 11828
1/30/2013 9.12 9.21 8.98 9.05 6989
1/29/2013 9.06 9.12 8.89 9.09 6383
1/28/2013 9.34 9.35 9.00 9.02 12661
1/25/2013 9.25 9.41 9.20 9.31 7711
1/24/2013 9.21 9.42 9.16 9.21 13993
1/23/2013 9.00 9.24 8.92 9.23 17469
1/22/2013 8.77 9.05 8.67 9.04 25741
1/18/2013 8.89 9.14 8.84 9.07 16452
1/17/2013 8.76 8.91 8.68 8.90 14782
1/16/2013 8.60 8.74 8.56 8.72 14765
1/15/2013 8.28 8.68 8.21 8.68 8929
1/14/2013 8.44 8.48 8.23 8.31 9132
1/11/2013 8.53 8.63 8.44 8.46 12212
1/10/2013 8.64 8.67 8.48 8.51 10559
1/9/2013 8.78 8.84 8.42 8.54 11707
1/8/2013 8.87 8.89 8.74 8.79 9099
1/7/2013 8.74 8.85 8.65 8.82 11321
1/4/2013 8.58 8.98 8.54 8.95 13901
1/3/2013 8.56 8.74 8.43 8.61 11207
1/2/2013 8.55 8.74 8.42 8.58 19189
12/31/2012 7.83 8.34 7.83 8.28 15658
12/28/2012 7.92 7.97 7.88 7.91 5268
12/27/2012 7.92 8.04 7.83 8.01 12463
12/26/2012 8.07 8.10 7.77 7.85 10349
12/24/2012 8.04 8.08 7.91 8.04 3991
Marketplace
Trading Center