Skip to main content

Precision Drilling Corp (NY: PDS )

75.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 72.46 76.25 71.74 75.37 76,278 +3.30(+4.58%)
Jul 12, 2024 72.00 72.44 71.39 72.07 30,948 +0.35(+0.49%)
Jul 11, 2024 70.30 72.11 70.16 71.72 34,739 +1.68(+2.40%)
Jul 10, 2024 67.83 70.20 67.43 70.04 36,957 +2.26(+3.33%)
Jul 09, 2024 68.82 69.17 67.46 67.78 40,954 -1.50(-2.17%)
Jul 08, 2024 68.70 69.45 68.65 69.28 22,849 +0.33(+0.48%)
Jul 05, 2024 70.56 70.57 68.71 68.95 27,716 -1.32(-1.88%)
Jul 03, 2024 70.05 70.67 69.97 70.27 21,757 +0.32(+0.46%)
Jul 02, 2024 69.82 71.02 69.41 69.95 37,025 +0.54(+0.78%)
Jul 01, 2024 71.24 71.24 69.07 69.41 24,515 -0.93(-1.32%)
Jun 28, 2024 71.18 71.40 70.22 70.34 34,013 -0.10(-0.14%)
Jun 27, 2024 69.97 70.71 69.71 70.44 27,756 +0.95(+1.37%)
Jun 26, 2024 69.78 69.80 68.37 69.49 21,274 -0.29(-0.42%)
Jun 25, 2024 69.86 69.86 68.82 69.78 23,548 -0.42(-0.60%)
Jun 24, 2024 66.75 70.39 66.75 70.20 69,198 +3.63(+5.45%)
Jun 21, 2024 67.70 67.70 65.53 66.57 82,257 -0.93(-1.38%)
Jun 20, 2024 66.27 68.30 66.27 67.50 34,858 +1.84(+2.80%)
Jun 18, 2024 65.55 67.46 65.42 65.66 29,310 +0.03(+0.05%)
Jun 17, 2024 65.66 66.22 65.40 65.63 28,791 +0.09(+0.14%)
Jun 14, 2024 66.13 66.37 65.40 65.54 38,010 -1.14(-1.71%)
Jun 13, 2024 68.01 68.01 65.85 66.68 37,947 -1.51(-2.21%)
Jun 12, 2024 69.77 70.06 68.00 68.19 41,576 -0.12(-0.18%)
Jun 11, 2024 68.53 69.06 67.80 68.31 30,793 -0.93(-1.34%)
Jun 10, 2024 66.94 69.94 66.87 69.24 37,782 +2.61(+3.92%)
Jun 07, 2024 67.01 67.82 66.63 66.63 38,556 -1.05(-1.55%)
Jun 06, 2024 67.28 67.83 66.34 67.68 28,667 +0.72(+1.08%)
Jun 05, 2024 67.39 68.07 66.40 66.96 51,581 -0.27(-0.40%)
Jun 04, 2024 68.98 68.98 66.74 67.23 95,228 -2.84(-4.05%)
Jun 03, 2024 75.22 75.39 69.24 70.07 80,950 -4.49(-6.02%)
May 31, 2024 73.58 74.60 73.10 74.56 43,086 +1.88(+2.59%)
May 30, 2024 72.01 73.10 72.01 72.68 29,888 +0.43(+0.60%)
May 29, 2024 73.24 73.88 72.05 72.25 45,342 -1.37(-1.86%)
May 28, 2024 71.49 73.71 71.49 73.62 58,542 +2.83(+4.00%)
May 24, 2024 69.87 71.27 69.87 70.79 29,258 +1.65(+2.39%)
May 23, 2024 70.48 70.98 68.93 69.14 44,459 -0.83(-1.19%)
May 22, 2024 71.20 71.20 69.29 69.97 64,390 -1.74(-2.43%)
May 21, 2024 71.84 72.92 71.52 71.71 34,219 -0.74(-1.02%)
May 20, 2024 72.12 72.90 72.12 72.45 37,609 +0.55(+0.76%)
May 17, 2024 71.35 72.31 70.91 71.90 43,032 +0.96(+1.35%)
May 16, 2024 71.27 71.63 70.60 70.94 30,689 -0.26(-0.37%)
May 15, 2024 71.28 71.69 69.62 71.20 45,779 -0.08(-0.11%)
May 14, 2024 70.82 71.44 69.72 71.28 59,504 +0.21(+0.30%)
May 13, 2024 71.75 72.05 70.86 71.07 53,825 -0.48(-0.67%)
May 10, 2024 74.40 74.62 71.34 71.55 56,341 -2.76(-3.71%)
May 09, 2024 72.97 74.41 72.97 74.31 121,758 +1.39(+1.91%)
May 08, 2024 72.16 73.20 71.93 72.92 101,164 +0.14(+0.19%)
May 07, 2024 72.42 73.50 72.33 72.78 45,455 +0.40(+0.55%)
May 06, 2024 72.03 74.16 71.78 72.38 59,133 +1.26(+1.77%)
May 03, 2024 70.65 71.36 69.72 71.12 53,543 +1.20(+1.72%)
May 02, 2024 69.78 70.44 69.12 69.92 67,396 +1.06(+1.54%)
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.