Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (NY: PDS )

72.30 +3.52 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.300 7.060 6.132 6.268 70,210 +0.32(+5.31%)
Mar 30, 2020 6.052 6.300 5.502 5.952 43,332 -0.06(-1.00%)
Mar 27, 2020 6.400 6.800 5.800 6.012 110,670 -0.33(-5.14%)
Mar 26, 2020 7.000 7.150 6.220 6.338 113,409 -0.31(-4.63%)
Mar 25, 2020 7.000 7.296 6.176 6.646 67,765 +0.04(+0.54%)
Mar 24, 2020 6.302 6.640 5.800 6.610 57,375 +0.91(+15.96%)
Mar 23, 2020 6.800 6.930 5.674 5.700 43,786 -0.84(-12.82%)
Mar 20, 2020 6.960 7.100 5.440 6.538 108,250 +0.09(+1.43%)
Mar 19, 2020 6.862 7.200 6.000 6.446 58,380 -0.12(-1.77%)
Mar 18, 2020 7.000 7.200 5.800 6.562 48,394 -0.66(-9.14%)
Mar 17, 2020 8.600 8.600 7.060 7.222 78,226 -0.38(-4.97%)
Mar 16, 2020 8.280 8.988 7.020 7.600 133,147 -1.40(-15.56%)
Mar 13, 2020 9.072 9.562 8.310 9.000 69,385 +0.60(+7.14%)
Mar 12, 2020 8.600 9.200 8.200 8.400 55,638 -1.40(-14.29%)
Mar 11, 2020 12.40 12.60 9.600 9.800 70,701 -2.20(-18.33%)
Mar 10, 2020 19.20 23.80 11.20 12.00 109,506 +0.80(+7.14%)
Mar 09, 2020 17.11 17.11 11.06 11.20 133,903 -9.60(-46.15%)
Mar 06, 2020 22.00 22.40 20.40 20.80 57,200 -1.80(-7.96%)
Mar 05, 2020 23.40 23.40 22.00 22.60 43,268 -1.00(-4.24%)
Mar 04, 2020 24.20 24.20 23.00 23.60 41,957 -0.20(-0.84%)
Mar 03, 2020 26.20 26.40 23.20 23.80 48,265 -1.20(-4.80%)
Mar 02, 2020 25.00 25.20 24.10 25.00 92,648 +0.60(+2.46%)
Feb 28, 2020 23.80 25.60 23.60 24.40 67,560 -0.20(-0.81%)
Feb 27, 2020 23.60 25.10 23.00 24.60 65,093 +0.20(+0.82%)
Feb 26, 2020 23.60 25.20 23.60 24.40 37,949 +0.60(+2.52%)
Feb 25, 2020 25.80 25.80 23.80 23.80 41,258 -2.00(-7.75%)
Feb 24, 2020 26.40 26.40 25.16 25.80 49,379 -1.60(-5.84%)
Feb 21, 2020 28.80 28.80 27.20 27.40 28,410 -2.20(-7.43%)
Feb 20, 2020 28.60 29.60 28.00 29.60 36,235 +1.00(+3.50%)
Feb 19, 2020 27.40 28.60 27.00 28.60 22,849 +1.80(+6.72%)
Feb 18, 2020 27.20 27.60 26.20 26.80 27,101 -0.80(-2.90%)
Feb 14, 2020 28.80 29.40 27.20 27.60 36,595 -0.80(-2.82%)
Feb 13, 2020 26.00 28.40 25.60 28.40 65,796 +3.40(+13.60%)
Feb 12, 2020 24.80 25.40 24.20 25.00 39,989 +0.80(+3.31%)
Feb 11, 2020 24.00 25.00 23.60 24.20 28,558 +0.60(+2.54%)
Feb 10, 2020 23.80 24.80 23.40 23.60 20,218 -1.00(-4.07%)
Feb 07, 2020 24.80 24.80 24.00 24.60 20,735 -0.20(-0.81%)
Feb 06, 2020 25.40 25.80 24.40 24.80 39,266 -0.60(-2.36%)
Feb 05, 2020 24.00 26.00 24.00 25.40 29,764 +2.00(+8.55%)
Feb 04, 2020 23.80 24.40 23.40 23.40 34,902 +0.00(+0.00%)
Feb 03, 2020 23.60 24.40 23.00 23.40 31,287 +0.00(+0.00%)
Jan 31, 2020 24.40 24.60 23.30 23.40 39,055 -1.20(-4.88%)
Jan 30, 2020 25.00 25.70 24.20 24.60 34,199 +0.00(+0.00%)
Jan 29, 2020 24.40 25.20 24.20 24.60 19,671 +0.20(+0.82%)
Jan 28, 2020 25.20 25.20 23.80 24.40 31,758 -0.20(-0.81%)
Jan 27, 2020 24.20 25.00 23.60 24.60 36,312 -0.40(-1.60%)
Jan 24, 2020 25.00 25.70 24.40 25.00 40,200 +0.00(+0.00%)
Jan 23, 2020 25.80 26.20 24.60 25.00 37,192 -1.20(-4.58%)
Jan 22, 2020 27.20 27.40 26.20 26.20 47,145 -1.00(-3.68%)
Jan 21, 2020 29.20 29.40 27.20 27.20 31,543 -2.00(-6.85%)
Jan 17, 2020 30.00 30.20 29.20 29.20 26,615 -0.60(-2.01%)
Jan 16, 2020 30.00 30.60 29.80 29.80 26,450 +0.00(+0.00%)
Jan 15, 2020 31.00 31.00 29.80 29.80 29,208 -0.80(-2.61%)
Jan 14, 2020 31.00 31.20 29.80 30.60 30,249 +0.60(+2.00%)
Jan 13, 2020 32.00 32.00 30.00 30.00 38,570 -1.60(-5.06%)
Jan 10, 2020 32.80 32.80 31.60 31.60 50,570 -0.60(-1.86%)
Jan 09, 2020 29.60 32.80 28.60 32.20 74,869 +2.80(+9.52%)
Jan 08, 2020 31.40 31.40 29.00 29.40 46,409 -1.40(-4.55%)
Jan 07, 2020 30.60 31.80 30.20 30.80 35,080 +0.20(+0.65%)
Jan 06, 2020 30.00 30.60 29.20 30.60 73,553 +1.60(+5.52%)
Jan 03, 2020 27.60 29.60 27.60 29.00 43,535 +0.80(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.