$3.73 -0.09 (%) Precision Drilling Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20163.783.803.673.733,123,288
9/22/20163.853.933.813.821,411,756
9/21/20163.643.753.593.751,914,251
9/20/20163.693.703.563.581,884,353
9/19/20163.813.883.683.701,636,475
9/16/20163.723.803.653.772,782,098
9/15/20163.853.893.773.772,571,107
9/14/20163.743.853.683.762,422,374
9/13/20163.923.983.743.773,515,913
9/12/20163.974.063.914.013,926,111
9/9/20164.264.264.024.022,736,918
9/8/20164.314.394.234.332,792,308
9/7/20164.434.494.264.262,641,336
9/6/20164.424.474.294.422,488,989
9/2/20164.304.394.274.321,811,173
9/1/20164.094.244.044.222,517,773
8/31/20164.074.164.074.122,292,562
8/30/20164.204.274.094.122,066,746
8/29/20164.184.254.144.181,929,078
8/26/20164.294.374.184.211,734,459
8/25/20164.274.354.234.272,120,834
8/24/20164.294.394.264.281,242,821
8/23/20164.284.444.264.331,595,242
8/22/20164.384.404.234.281,624,079
8/19/20164.554.584.434.451,570,402
8/18/20164.504.724.504.602,096,717
8/17/20164.534.544.434.481,499,035
8/16/20164.574.614.474.592,485,837
8/15/20164.504.704.504.561,799,174
8/12/20164.684.684.434.461,796,528
8/11/20164.704.724.604.661,409,929
8/10/20164.844.854.654.661,443,599
8/9/20164.874.904.764.801,734,902
8/8/20164.734.874.704.822,190,666
8/5/20164.684.684.574.651,543,734
8/4/20164.494.734.474.711,973,928
8/3/20164.234.544.154.523,078,240
8/2/20164.184.314.164.231,450,406
8/1/20164.194.244.054.121,326,227
7/29/20164.254.334.164.271,970,806
7/28/20164.364.464.204.231,278,234
7/27/20164.484.514.324.351,059,573
7/26/20164.354.454.334.441,075,695
7/25/20164.464.484.364.401,371,418
7/22/20164.504.564.304.532,103,499
7/21/20164.624.764.474.482,399,292
7/20/20164.644.774.574.691,284,763
7/19/20164.934.934.684.691,999,472
7/18/20164.884.984.834.97798,230
7/15/20165.025.044.904.94962,226
7/14/20165.085.114.974.991,239,396
7/13/20165.145.174.874.962,153,526
7/12/20165.035.194.975.161,816,397
7/11/20165.145.164.844.862,114,385
7/8/20165.075.175.045.092,406,959
7/7/20165.285.324.984.992,535,883
7/6/20165.125.235.085.181,043,678
7/5/20165.325.325.115.191,325,946
7/1/20165.285.565.285.54594,730
6/30/20165.295.325.145.301,820,724
6/29/20165.135.375.115.332,650,128
6/28/20164.975.114.975.043,046,416
6/27/20165.005.064.754.811,607,976
6/24/20165.185.275.055.10842,530
6/23/20165.335.445.305.42866,475
6/22/20165.335.395.185.201,143,528
6/21/20165.115.295.075.291,084,625
6/20/20165.245.405.165.191,347,877
6/17/20165.065.214.995.031,908,432
6/16/20165.005.054.854.892,153,883
6/15/20165.035.264.955.102,228,682
6/14/20165.145.244.955.061,731,577
6/13/20165.105.355.075.153,319,888
6/10/20165.545.605.115.132,692,610
6/9/20165.575.745.535.662,126,918
6/8/20165.906.085.805.814,891,222
6/7/20165.385.805.355.733,058,084
6/6/20164.885.374.865.353,696,956
6/3/20164.724.834.644.821,557,997
6/2/20164.424.654.404.641,481,353
6/1/20164.454.564.374.501,829,048
5/31/20164.624.894.544.712,598,320
5/27/20164.464.574.364.441,214,968
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center