U.S. Markets closed

Precision Drilling Corporation (PDS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.33+0.06 (+1.83%)
At close: 4:02PM EDT
People also watch
PTENPGHPKDBTEPWE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.313.353.263.333.331,761,400
Jun 22, 20173.213.363.193.273.272,463,500
Jun 21, 20173.233.263.053.203.204,172,300
Jun 20, 20173.313.403.143.313.313,670,100
Jun 19, 20173.383.433.353.353.352,811,400
Jun 16, 20173.383.433.333.363.361,967,400
Jun 15, 20173.413.493.343.353.352,094,800
Jun 14, 20173.663.663.423.453.452,831,800
Jun 13, 20173.623.723.583.673.672,700,300
Jun 12, 20173.593.653.563.603.603,532,200
Jun 09, 20173.353.583.333.523.524,407,000
Jun 08, 20173.293.413.283.343.344,003,900
Jun 07, 20173.533.573.283.293.295,428,200
Jun 06, 20173.503.583.433.573.574,054,900
Jun 05, 20173.533.583.493.553.552,140,300
Jun 02, 20173.663.663.503.563.563,182,100
Jun 01, 20173.643.803.573.693.694,659,000
May 31, 20173.583.643.443.633.636,768,400
May 30, 20173.723.743.573.633.633,467,100
May 26, 20173.753.833.723.773.772,712,900
May 25, 20173.944.003.733.743.743,693,500
May 24, 20173.933.993.883.963.963,164,500
May 23, 20173.893.993.843.923.924,769,800
May 22, 20173.983.983.803.833.831,100,500
May 19, 20173.783.983.753.913.911,999,800
May 18, 20173.693.763.603.713.711,932,400
May 17, 20173.803.853.663.733.732,898,200
May 16, 20173.973.993.813.843.842,297,700
May 15, 20173.854.013.813.913.914,199,600
May 12, 20173.813.813.673.683.681,491,100
May 11, 20173.863.893.783.803.801,924,900
May 10, 20173.713.923.693.823.822,700,100
May 09, 20173.783.783.653.673.672,468,800
May 08, 20173.793.843.693.783.782,462,800
May 05, 20173.603.803.593.803.803,021,000
May 04, 20173.703.713.533.593.592,995,800
May 03, 20173.763.833.703.753.753,334,200
May 02, 20173.823.913.763.783.783,140,200
May 01, 20173.953.963.803.823.822,246,200
Apr 28, 20174.094.123.933.973.972,482,200
Apr 27, 20174.094.103.874.074.073,521,200
Apr 26, 20174.174.294.104.134.133,926,300
Apr 25, 20174.194.204.074.094.094,016,100
Apr 24, 20174.364.404.124.184.184,500,300
Apr 21, 20174.304.364.234.324.322,480,700
Apr 20, 20174.464.484.324.324.323,159,700
Apr 19, 20174.564.634.414.444.441,901,600
Apr 18, 20174.604.684.534.554.551,840,900
Apr 17, 20174.684.734.604.644.641,553,300
Apr 13, 20174.924.964.674.674.672,227,400
Apr 12, 20174.995.094.874.904.902,619,300
Apr 11, 20175.065.084.934.994.995,081,900
Apr 10, 20174.814.964.814.924.922,282,100
Apr 07, 20174.874.914.754.754.752,823,900
Apr 06, 20174.774.904.764.854.852,745,100
Apr 05, 20174.794.924.714.724.723,638,600
Apr 04, 20174.614.724.554.714.711,375,600
Apr 03, 20174.724.724.564.614.612,379,100
Mar 31, 20174.634.754.624.724.721,785,500
Mar 30, 20174.774.784.644.644.642,585,200
Mar 29, 20174.494.734.484.734.732,174,300
Mar 28, 20174.414.534.374.514.511,957,500
Mar 27, 20174.444.454.344.414.412,183,400
Mar 24, 20174.594.644.464.474.471,962,600
Mar 23, 20174.464.664.454.574.574,450,300
Mar 22, 20174.404.524.354.514.512,910,500
Mar 21, 20174.634.654.444.464.461,999,000
Mar 20, 20174.544.614.504.594.591,546,200
Mar 17, 20174.694.704.604.604.60948,500
Mar 16, 20174.754.754.594.664.661,419,900
Mar 15, 20174.504.754.454.734.732,235,200
Mar 14, 20174.484.484.334.434.432,776,200
Mar 13, 20174.564.634.524.594.591,556,400
Mar 10, 20174.614.684.494.554.553,480,000
Mar 09, 20174.604.644.424.604.604,153,500
Mar 08, 20174.824.824.594.654.653,878,600
Mar 07, 20175.035.034.854.874.872,123,900
Mar 06, 20175.035.054.895.015.012,338,500
Mar 03, 20175.045.125.005.065.061,928,400
Mar 02, 20175.155.164.995.035.032,458,400
Mar 01, 20175.155.285.145.245.242,821,900
Feb 28, 20175.005.134.985.125.123,302,100
Feb 27, 20175.005.144.975.095.092,671,500
Feb 24, 20175.095.114.934.954.952,673,500
Feb 23, 20175.265.335.145.155.153,666,800
Feb 22, 20175.295.385.095.135.133,244,500
Feb 21, 20175.335.375.255.275.271,886,600
Feb 17, 20175.305.345.225.265.262,243,000
Feb 16, 20175.525.555.345.355.352,107,600
Feb 15, 20175.665.715.495.525.522,183,000
Feb 14, 20175.635.715.535.695.692,062,400
Feb 13, 20175.615.635.505.575.572,565,400
Feb 10, 20175.745.885.575.605.602,712,900
Feb 09, 20175.495.865.485.545.544,498,600
Feb 08, 20175.385.535.215.495.493,637,600
Feb 07, 20175.605.645.405.415.414,864,400
Feb 06, 20175.775.955.625.685.683,889,800
Feb 03, 20175.735.925.725.805.805,017,900
Feb 02, 20175.735.735.545.605.602,066,700
Feb 01, 20175.675.725.545.675.671,582,200
*Close price adjusted for dividends and splits.
Loading more data...