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

Precision Drilling Corp (NY: PDS )

71.55 -2.76 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 244.03 247.48 243.85 245.85 71,219 +2.00(+0.82%)
Mar 30, 2011 238.04 244.39 237.31 243.85 122,216 +4.54(+1.90%)
Mar 29, 2011 234.95 240.40 230.05 239.31 76,017 +2.72(+1.15%)
Mar 28, 2011 241.12 243.49 235.86 236.59 63,724 -2.36(-0.99%)
Mar 25, 2011 234.95 241.31 234.95 238.95 68,781 +4.90(+2.09%)
Mar 24, 2011 235.31 237.86 232.05 234.04 58,058 +0.73(+0.31%)
Mar 23, 2011 231.68 235.31 230.05 233.32 58,417 +1.45(+0.63%)
Mar 22, 2011 234.59 235.50 230.05 231.87 44,032 -0.91(-0.39%)
Mar 21, 2011 235.31 235.86 230.59 232.77 71,431 +9.62(+4.31%)
Mar 18, 2011 221.88 223.51 216.98 223.15 90,230 +3.81(+1.74%)
Mar 17, 2011 203.36 222.24 203.00 219.34 139,316 +17.61(+8.73%)
Mar 16, 2011 203.18 208.44 197.91 201.72 96,124 -1.45(-0.72%)
Mar 15, 2011 203.72 205.36 201.91 203.18 86,067 -4.18(-2.01%)
Mar 14, 2011 205.90 208.81 203.36 207.35 42,971 -0.54(-0.26%)
Mar 11, 2011 198.82 209.90 197.73 207.90 57,335 +5.27(+2.60%)
Mar 10, 2011 205.90 206.44 196.46 202.63 117,009 -8.35(-3.96%)
Mar 09, 2011 217.52 218.79 208.35 210.98 86,851 -6.90(-3.17%)
Mar 08, 2011 220.79 222.74 217.52 217.88 79,104 -3.63(-1.64%)
Mar 07, 2011 220.43 222.06 217.70 221.51 67,031 +2.00(+0.91%)
Mar 04, 2011 220.24 220.61 216.79 219.52 73,298 +0.00(+0.00%)
Mar 03, 2011 223.69 223.69 218.07 219.52 67,257 -2.36(-1.06%)
Mar 02, 2011 218.79 222.79 217.34 221.88 75,980 +2.72(+1.24%)
Mar 01, 2011 215.89 223.88 215.71 219.16 171,748 +4.72(+2.20%)
Feb 28, 2011 214.25 216.07 208.81 214.43 90,533 +3.99(+1.90%)
Feb 25, 2011 205.54 212.98 203.36 210.44 77,303 +6.90(+3.39%)
Feb 24, 2011 206.63 215.66 203.36 203.54 154,786 -2.54(-1.23%)
Feb 23, 2011 202.09 206.44 201.72 206.08 84,887 +4.00(+1.98%)
Feb 22, 2011 205.90 209.35 201.18 202.09 63,740 -5.63(-2.71%)
Feb 18, 2011 205.54 207.72 203.90 207.72 72,778 +2.54(+1.24%)
Feb 17, 2011 203.72 207.35 203.54 205.17 69,291 +0.55(+0.27%)
Feb 16, 2011 200.45 206.26 198.46 204.63 91,115 +6.35(+3.21%)
Feb 15, 2011 205.72 206.08 196.46 198.27 93,132 -6.35(-3.11%)
Feb 14, 2011 202.45 206.08 201.54 204.63 94,771 +2.91(+1.44%)
Feb 11, 2011 196.82 202.45 194.46 201.72 180,774 +11.08(+5.81%)
Feb 10, 2011 187.74 191.01 186.29 190.65 60,917 -1.45(-0.76%)
Feb 09, 2011 191.56 193.19 190.65 192.10 88,893 -0.18(-0.09%)
Feb 08, 2011 191.74 192.83 185.93 192.28 52,037 +0.54(+0.28%)
Feb 07, 2011 190.28 194.46 188.47 191.74 58,491 +2.18(+1.15%)
Feb 04, 2011 190.65 191.56 187.56 189.56 49,281 -1.09(-0.57%)
Feb 03, 2011 194.46 194.64 189.38 190.65 88,878 -3.45(-1.78%)
Feb 02, 2011 195.01 197.00 193.01 194.10 49,321 -0.36(-0.19%)
Feb 01, 2011 192.10 195.01 191.74 194.46 38,434 +3.63(+1.90%)
Jan 31, 2011 187.74 191.19 187.02 190.83 84,701 +3.99(+2.14%)
Jan 28, 2011 188.11 191.38 186.29 186.84 71,740 -4.72(-2.46%)
Jan 27, 2011 187.93 192.10 187.93 191.56 71,406 +2.72(+1.44%)
Jan 26, 2011 183.02 189.74 182.48 188.83 87,687 +4.72(+2.56%)
Jan 25, 2011 185.47 186.29 182.48 184.11 34,101 -2.91(-1.55%)
Jan 24, 2011 187.38 189.92 186.65 187.02 43,538 -0.55(-0.29%)
Jan 21, 2011 183.93 190.28 183.75 187.56 100,918 +6.72(+3.71%)
Jan 20, 2011 181.39 181.57 175.22 180.84 57,112 -2.36(-1.29%)
Jan 19, 2011 185.02 185.20 182.30 183.20 69,590 -1.63(-0.88%)
Jan 18, 2011 179.94 185.93 177.76 184.84 90,316 +5.08(+2.83%)
Jan 14, 2011 179.21 181.03 178.12 179.75 42,730 +0.54(+0.30%)
Jan 13, 2011 180.30 180.30 178.12 179.21 36,287 +0.00(+0.00%)
Jan 12, 2011 177.39 179.39 177.39 179.21 28,862 +2.72(+1.54%)
Jan 11, 2011 176.49 177.57 173.58 176.49 39,488 +0.54(+0.31%)
Jan 10, 2011 176.85 177.21 172.13 175.94 25,766 +0.18(+0.10%)
Jan 07, 2011 179.39 179.39 172.31 175.76 55,563 -3.63(-2.02%)
Jan 06, 2011 181.39 182.84 177.03 179.39 43,131 -2.54(-1.40%)
Jan 05, 2011 175.58 182.30 174.31 181.93 49,338 +5.63(+3.19%)
Jan 04, 2011 179.21 179.75 174.31 176.30 39,057 -2.54(-1.42%)
Jan 03, 2011 178.12 181.03 176.94 178.85 34,717 +2.91(+1.65%)
Dec 31, 2010 174.49 179.57 174.13 175.94 26,348 +1.09(+0.62%)
Dec 30, 2010 178.30 178.85 174.85 174.85 15,489 -2.91(-1.63%)
Dec 29, 2010 177.39 178.12 175.40 177.76 26,098 +0.73(+0.41%)
Dec 28, 2010 177.21 177.21 173.40 177.03 15,815 +1.82(+1.04%)
Dec 27, 2010 177.21 177.57 174.85 175.22 13,173 -2.36(-1.33%)
Dec 23, 2010 177.39 178.85 175.03 177.57 30,991 +1.63(+0.93%)
Dec 22, 2010 174.49 176.67 174.49 175.94 23,434 +1.27(+0.73%)
Dec 21, 2010 174.67 177.03 173.40 174.67 30,039 +0.00(+0.00%)
Dec 20, 2010 175.03 177.03 172.13 174.67 39,036 -2.00(-1.13%)
Dec 17, 2010 171.04 176.85 169.77 176.67 84,959 +4.54(+2.64%)
Dec 16, 2010 174.31 175.40 171.22 172.13 36,876 -1.09(-0.63%)
Dec 15, 2010 170.86 175.76 170.86 173.22 31,266 +1.45(+0.85%)
Dec 14, 2010 175.40 175.40 169.95 171.76 43,753 -2.72(-1.56%)
Dec 13, 2010 168.50 176.85 168.13 174.49 64,440 +7.08(+4.23%)
Dec 10, 2010 163.59 168.86 163.59 167.41 46,415 +3.81(+2.33%)
Dec 09, 2010 162.50 163.96 160.69 163.59 41,995 +1.27(+0.78%)
Dec 08, 2010 164.87 165.23 161.42 162.32 45,203 -0.91(-0.56%)
Dec 07, 2010 167.23 168.13 162.50 163.23 70,809 -3.63(-2.18%)
Dec 06, 2010 164.68 168.31 163.96 166.86 81,113 +1.82(+1.10%)
Dec 03, 2010 161.42 165.96 160.69 165.05 44,583 +2.72(+1.68%)
Dec 02, 2010 160.87 163.23 159.96 162.32 56,072 +1.82(+1.13%)
Dec 01, 2010 157.97 161.42 157.42 160.51 42,849 +4.54(+2.91%)
Nov 30, 2010 154.88 157.69 154.52 155.97 35,599 -0.91(-0.58%)
Nov 29, 2010 151.79 157.42 150.52 156.88 41,709 +4.18(+2.73%)
Nov 26, 2010 151.97 153.61 149.98 152.70 27,707 -0.91(-0.59%)
Nov 24, 2010 148.16 153.61 153.61 153.61 42,706 +6.36(+4.32%)
Nov 23, 2010 149.61 149.61 145.62 147.25 56,139 -4.36(-2.87%)
Nov 22, 2010 151.43 151.97 147.98 151.61 30,580 +0.73(+0.48%)
Nov 19, 2010 151.97 152.34 147.98 150.88 28,767 -0.91(-0.60%)
Nov 18, 2010 145.62 153.25 144.89 151.79 72,808 +8.35(+5.82%)
Nov 17, 2010 144.35 145.26 142.53 143.44 21,461 -1.09(-0.75%)
Nov 16, 2010 143.26 144.53 141.62 144.53 34,466 -0.73(-0.50%)
Nov 15, 2010 145.26 148.34 144.53 145.26 34,079 +0.73(+0.50%)
Nov 12, 2010 148.34 148.89 143.80 144.53 44,073 -4.90(-3.28%)
Nov 11, 2010 149.43 150.34 146.34 149.43 59,261 +0.54(+0.37%)
Nov 10, 2010 146.34 150.52 144.35 148.89 71,091 +4.36(+3.01%)
Nov 09, 2010 147.98 149.61 143.53 144.53 79,214 +2.54(+1.79%)
Nov 08, 2010 141.62 147.07 141.62 141.99 33,743 +0.00(+0.00%)
Nov 05, 2010 145.07 145.44 138.18 141.99 105,693 -2.91(-2.00%)
Nov 04, 2010 149.07 150.52 144.53 144.89 99,021 -2.54(-1.72%)
Nov 03, 2010 147.07 148.71 145.62 147.44 34,613 +0.18(+0.12%)
Nov 02, 2010 145.44 149.07 145.07 147.25 60,557 +3.45(+2.40%)
Nov 01, 2010 142.90 146.71 142.71 143.80 60,381 +2.18(+1.54%)
Oct 29, 2010 140.35 142.71 140.35 141.62 60,098 +0.54(+0.39%)
Oct 28, 2010 141.44 142.41 139.63 141.08 47,723 +0.18(+0.13%)
Oct 27, 2010 140.17 141.08 137.63 140.90 42,316 -1.27(-0.89%)
Oct 25, 2010 142.90 144.35 139.81 142.17 58,747 +1.27(+0.90%)
Oct 22, 2010 138.18 142.35 138.18 140.90 42,998 +3.81(+2.78%)
Oct 21, 2010 136.18 142.53 134.36 137.09 112,863 +3.81(+2.86%)
Oct 20, 2010 130.37 134.18 129.82 133.27 46,261 +2.36(+1.80%)
Oct 19, 2010 131.82 132.37 128.91 130.91 52,468 -5.08(-3.74%)
Oct 18, 2010 129.10 136.18 129.10 136.00 59,480 +6.36(+4.90%)
Oct 15, 2010 130.00 130.73 129.10 129.64 38,815 -1.09(-0.83%)
Oct 14, 2010 130.19 131.46 128.73 130.73 29,672 -0.18(-0.14%)
Oct 13, 2010 130.55 132.00 130.19 130.91 49,512 +1.63(+1.26%)
Oct 12, 2010 127.64 130.37 126.01 129.28 41,699 +0.91(+0.71%)
Oct 11, 2010 128.55 128.73 126.74 128.37 10,998 -0.54(-0.42%)
Oct 08, 2010 128.91 129.82 126.55 128.91 26,008 -0.36(-0.28%)
Oct 07, 2010 129.82 130.37 128.01 129.28 29,308 +0.18(+0.14%)
Oct 06, 2010 128.19 130.73 127.46 129.10 32,558 +1.45(+1.14%)
Oct 05, 2010 127.28 128.55 126.44 127.64 58,873 +1.82(+1.44%)
Oct 04, 2010 128.01 128.37 124.92 125.83 27,842 -0.91(-0.72%)
Oct 01, 2010 126.74 129.28 126.19 126.74 104,678 +2.36(+1.90%)
Sep 30, 2010 119.84 125.47 119.66 124.38 109,083 +5.63(+4.74%)
Sep 29, 2010 112.75 119.47 112.39 118.75 57,589 +5.45(+4.81%)
Sep 28, 2010 111.48 113.48 110.21 113.30 36,277 +0.55(+0.48%)
Sep 27, 2010 112.75 113.48 112.03 112.75 38,945 +0.36(+0.32%)
Sep 24, 2010 110.76 113.48 110.76 112.39 42,569 +2.91(+2.65%)
Sep 23, 2010 111.85 112.03 109.31 109.49 24,843 -3.09(-2.74%)
Sep 22, 2010 116.02 116.75 112.03 112.57 31,320 -2.36(-2.05%)
Sep 21, 2010 113.84 115.69 112.57 114.93 36,059 +1.09(+0.96%)
Sep 20, 2010 112.03 114.57 111.48 113.84 58,068 +1.63(+1.46%)
Sep 17, 2010 112.21 113.84 111.85 112.21 31,927 -2.18(-1.90%)
Sep 15, 2010 116.93 117.11 114.39 114.39 47,008 -3.09(-2.63%)
Sep 14, 2010 120.38 120.38 117.11 117.48 26,018 -2.91(-2.41%)
Sep 13, 2010 116.57 120.74 114.93 120.38 69,083 +4.00(+3.43%)
Sep 10, 2010 117.48 118.02 114.03 116.39 101,188 -0.36(-0.31%)
Sep 09, 2010 119.84 119.84 116.20 116.75 21,805 -1.82(-1.53%)
Sep 08, 2010 118.20 120.02 117.66 118.56 17,360 +0.73(+0.62%)
Sep 07, 2010 119.29 119.47 117.11 117.84 25,882 -2.18(-1.82%)
Sep 03, 2010 121.65 122.02 119.11 120.02 19,260 +0.55(+0.46%)
Sep 02, 2010 118.56 120.38 118.02 119.47 14 +0.73(+0.61%)
Sep 01, 2010 114.57 119.47 114.57 118.75 42,233 +5.63(+4.98%)
Aug 31, 2010 112.94 113.84 111.67 113.12 578 -0.91(-0.80%)
Aug 30, 2010 115.84 116.57 113.48 114.03 26,246 -2.00(-1.72%)
Aug 27, 2010 115.30 116.39 113.48 116.02 27,904 +1.45(+1.27%)
Aug 26, 2010 113.48 118.02 113.48 114.57 48,346 +2.36(+2.10%)
Aug 25, 2010 112.94 113.84 110.21 112.21 64,511 -2.36(-2.06%)
Aug 24, 2010 114.93 115.48 112.94 114.57 446 -2.54(-2.17%)
Aug 23, 2010 118.56 119.84 116.20 117.11 24,353 -1.63(-1.38%)
Aug 20, 2010 119.84 120.02 116.57 118.75 21,051 -2.91(-2.39%)
Aug 19, 2010 122.92 124.19 120.20 121.65 21,347 -1.27(-1.03%)
Aug 18, 2010 123.65 124.38 121.83 122.92 18,492 -0.91(-0.73%)
Aug 17, 2010 127.10 127.46 122.20 123.83 54,947 -0.36(-0.29%)
Aug 16, 2010 121.29 125.28 120.93 124.19 31,628 +2.00(+1.63%)
Aug 13, 2010 122.20 125.83 121.29 122.20 24,888 -2.54(-2.04%)
Aug 12, 2010 123.65 126.84 123.47 124.74 24,510 -0.36(-0.29%)
Aug 11, 2010 128.91 129.64 124.92 125.10 38,535 -6.72(-5.10%)
Aug 10, 2010 132.18 133.27 129.82 131.82 35,535 -2.36(-1.76%)
Aug 09, 2010 130.73 134.72 130.37 134.18 30,690 +3.45(+2.64%)
Aug 06, 2010 130.73 133.27 129.46 130.73 25,766 -2.18(-1.64%)
Aug 05, 2010 135.09 135.27 131.64 132.91 38,215 -2.00(-1.48%)
Aug 04, 2010 136.54 136.90 132.73 134.91 38,927 -1.82(-1.33%)
Aug 03, 2010 135.81 138.72 134.54 136.72 34,326 -2.36(-1.70%)
Aug 02, 2010 139.63 142.71 138.36 139.08 54,159 +2.00(+1.46%)
Jul 30, 2010 137.09 138.36 133.09 137.09 50,378 +2.00(+1.48%)
Jul 29, 2010 129.46 135.81 128.19 135.09 73,539 +5.63(+4.35%)
Jul 28, 2010 132.55 133.09 129.28 129.46 52,879 -3.45(-2.60%)
Jul 27, 2010 134.36 135.09 130.91 132.91 36,164 -0.36(-0.27%)
Jul 26, 2010 131.82 134.00 131.46 133.27 39,603 +1.09(+0.82%)
Jul 23, 2010 130.91 134.00 130.55 132.18 51,104 +0.36(+0.28%)
Jul 22, 2010 133.45 135.27 128.19 131.82 136,977 -3.09(-2.29%)
Jul 21, 2010 134.36 139.45 133.09 134.91 100,072 -1.63(-1.20%)
Jul 20, 2010 128.55 137.09 128.37 136.54 56,634 +6.54(+5.03%)
Jul 19, 2010 128.19 130.55 127.28 130.00 46,850 +1.45(+1.13%)
Jul 16, 2010 128.55 131.28 128.01 128.55 42,943 -3.27(-2.48%)
Jul 15, 2010 127.83 132.55 125.65 131.82 68,582 +3.63(+2.83%)
Jul 14, 2010 128.01 130.46 127.46 128.19 36,833 -1.45(-1.12%)
Jul 13, 2010 128.91 130.91 127.83 129.64 55,454 +0.36(+0.28%)
Jul 12, 2010 129.82 131.09 126.37 129.28 32,785 -1.45(-1.11%)
Jul 09, 2010 130.73 133.09 126.55 130.73 50,171 +2.72(+2.13%)
Jul 08, 2010 124.92 128.73 124.38 128.01 61,229 +4.72(+3.83%)
Jul 07, 2010 119.11 123.83 118.81 123.29 35,995 +4.72(+3.98%)
Jul 06, 2010 120.20 121.29 116.02 118.56 63,273 -0.18(-0.15%)
Jul 02, 2010 118.75 122.92 117.66 118.75 40,530 -0.91(-0.76%)
Jul 01, 2010 118.93 121.51 114.57 119.66 54,964 -0.91(-0.75%)
Jun 30, 2010 120.02 124.74 119.84 120.56 204 -1.82(-1.48%)
Jun 29, 2010 124.74 124.74 121.29 122.38 74,524 -7.63(-5.87%)
Jun 25, 2010 130.00 130.73 124.92 130.00 48,978 +4.90(+3.92%)
Jun 24, 2010 127.64 127.64 123.47 125.10 27 -3.63(-2.82%)
Jun 23, 2010 133.27 133.45 125.83 128.73 74,398 -2.36(-1.80%)
Jun 22, 2010 137.63 137.63 129.46 131.09 70,269 -5.99(-4.37%)
Jun 21, 2010 142.35 143.80 136.72 137.09 71,551 -3.63(-2.58%)
Jun 18, 2010 140.72 141.44 134.54 140.72 108,474 +4.18(+3.06%)
Jun 17, 2010 137.45 138.72 133.45 136.54 74,973 -0.54(-0.40%)
Jun 16, 2010 137.27 140.35 136.36 137.09 130,979 -3.09(-2.20%)
Jun 15, 2010 134.00 140.17 134.00 140.17 100,314 +6.17(+4.61%)
Jun 14, 2010 133.45 136.54 132.91 134.00 73,618 +1.45(+1.10%)
Jun 11, 2010 127.83 132.55 127.83 132.55 47,436 +2.00(+1.53%)
Jun 10, 2010 127.46 131.64 127.28 130.55 94,640 +4.54(+3.60%)
Jun 09, 2010 129.64 132.55 123.47 126.01 97,197 -0.91(-0.71%)
Jun 08, 2010 124.74 127.10 122.20 126.92 82,235 +2.36(+1.89%)
Jun 07, 2010 126.19 128.73 123.83 124.56 72,167 -3.09(-2.42%)
Jun 04, 2010 127.64 133.45 126.37 127.64 131,700 -6.54(-4.87%)
Jun 03, 2010 133.63 134.91 129.46 134.18 103,859 +1.10(+0.83%)
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.