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

Precision Drilling Corp (TSX: PD )

96.85 +1.83 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2014 7.480 7.630 6.950 7.420 3,958,588 +0.03(+0.41%)
Nov 27, 2014 8.400 8.400 7.380 7.390 3,245,280 -1.08(-12.75%)
Nov 26, 2014 8.720 8.740 8.410 8.470 1,851,222 -0.30(-3.42%)
Nov 25, 2014 9.090 9.090 8.700 8.770 1,522,291 -0.21(-2.34%)
Nov 24, 2014 9.210 9.210 8.940 8.980 1,767,088 -0.17(-1.86%)
Nov 21, 2014 9.020 9.240 8.950 9.150 1,513,434 +0.30(+3.39%)
Nov 20, 2014 8.600 8.890 8.500 8.850 1,221,624 +0.26(+3.03%)
Nov 19, 2014 8.680 8.680 8.280 8.590 1,846,541 -0.06(-0.69%)
Nov 18, 2014 8.730 8.800 8.600 8.650 1,162,728 -0.22(-2.48%)
Nov 17, 2014 8.870 9.020 8.710 8.870 1,059,727 -0.03(-0.34%)
Nov 14, 2014 8.740 8.980 8.650 8.900 1,868,177 +0.13(+1.48%)
Nov 13, 2014 8.960 8.990 8.550 8.770 2,108,286 -0.25(-2.77%)
Nov 12, 2014 8.950 9.240 8.780 9.020 2,703,851 -0.01(-0.11%)
Nov 11, 2014 8.840 9.110 8.650 9.030 3,522,362 +0.20(+2.27%)
Nov 10, 2014 9.160 9.260 8.800 8.830 1,333,745 -0.16(-1.78%)
Nov 07, 2014 8.770 9.100 8.730 8.990 1,458,080 +0.23(+2.63%)
Nov 06, 2014 8.650 8.770 8.350 8.760 1,743,924 +0.05(+0.57%)
Nov 05, 2014 8.600 8.820 8.500 8.710 2,006,939 +0.25(+2.96%)
Nov 04, 2014 8.980 8.980 8.300 8.460 2,465,742 -0.60(-6.62%)
Nov 03, 2014 9.480 9.500 9.060 9.060 2,621,288 -0.33(-3.51%)
Oct 31, 2014 9.260 9.400 9.030 9.390 1,515,368 +0.22(+2.40%)
Oct 30, 2014 9.490 9.505 9.150 9.170 2,278,186 -0.40(-4.18%)
Oct 29, 2014 9.390 9.620 9.340 9.570 3,755,462 +0.24(+2.57%)
Oct 28, 2014 9.300 9.340 9.130 9.330 3,046,940 +0.20(+2.19%)
Oct 27, 2014 9.980 9.980 8.970 9.130 3,910,582 -0.82(-8.24%)
Oct 24, 2014 10.15 10.15 9.760 9.950 1,780,283 -0.19(-1.87%)
Oct 23, 2014 10.20 10.30 10.01 10.14 1,132,279 +0.22(+2.22%)
Oct 22, 2014 10.70 9.890 9.920 2,456,379 -0.27(-2.65%)
Oct 21, 2014 9.800 10.20 9.720 10.19 1,903,989 +0.47(+4.84%)
Oct 20, 2014 9.920 9.940 9.580 9.720 1,213,404 -0.17(-1.72%)
Oct 17, 2014 10.13 10.34 9.820 9.890 2,920,438 +0.10(+1.02%)
Oct 16, 2014 9.400 9.820 9.380 9.790 4,412,974 +0.20(+2.09%)
Oct 15, 2014 9.210 9.670 8.990 9.590 3,833,803 +0.20(+2.13%)
Oct 14, 2014 9.300 9.660 9.130 9.390 3,740,817 -0.58(-5.82%)
Oct 10, 2014 9.970 9.970 9.970 0 -0.57(-5.41%)
Oct 09, 2014 11.03 11.04 10.37 10.54 1,713,198 -0.33(-3.04%)
Oct 08, 2014 10.89 10.97 10.55 10.87 1,532,574 -0.08(-0.73%)
Oct 07, 2014 11.11 11.30 10.94 10.95 1,229,402 -0.24(-2.14%)
Oct 06, 2014 11.33 11.45 11.08 11.19 738,774 -0.09(-0.80%)
Oct 03, 2014 11.47 11.59 11.27 11.28 1,097,780 -0.08(-0.70%)
Oct 02, 2014 11.51 11.51 10.83 11.36 2,259,944 -0.26(-2.24%)
Oct 01, 2014 12.11 12.15 11.59 11.62 986,929 -0.47(-3.89%)
Sep 30, 2014 12.42 12.45 11.97 12.09 1,409,056 -0.33(-2.66%)
Sep 29, 2014 12.21 12.45 12.04 12.42 1,198,519 +0.16(+1.31%)
Sep 26, 2014 11.98 12.31 11.91 12.26 2,126,541 +0.24(+2.00%)
Sep 25, 2014 12.20 12.20 11.87 12.02 1,987,954 -0.14(-1.15%)
Sep 24, 2014 12.05 12.26 11.79 12.16 1,015,298 +0.19(+1.59%)
Sep 23, 2014 11.70 12.15 11.58 11.97 1,200,310 +0.24(+2.05%)
Sep 22, 2014 12.01 12.07 11.62 11.73 1,600,177 -0.41(-3.38%)
Sep 19, 2014 12.54 12.60 12.09 12.14 1,398,452 -0.40(-3.19%)
Sep 18, 2014 12.68 12.72 12.49 12.54 553,766 -0.03(-0.24%)
Sep 17, 2014 12.89 12.89 12.50 12.57 1,232,958 -0.09(-0.71%)
Sep 16, 2014 12.50 12.88 12.50 12.66 1,740,269 +0.16(+1.28%)
Sep 15, 2014 12.56 12.68 12.45 12.50 1,529,748 -0.12(-0.95%)
Sep 12, 2014 12.71 12.85 12.55 12.62 684,895 -0.13(-1.02%)
Sep 11, 2014 12.50 12.82 12.49 12.75 706,868 +0.11(+0.87%)
Sep 10, 2014 12.58 12.70 12.45 12.64 1,131,900 +0.05(+0.40%)
Sep 09, 2014 12.58 12.76 12.55 12.59 889,007 +0.04(+0.32%)
Sep 08, 2014 12.80 12.85 12.40 12.55 1,888,889 -0.39(-3.01%)
Sep 05, 2014 13.07 13.08 12.72 12.94 796,595 -0.10(-0.77%)
Sep 04, 2014 13.30 13.48 12.96 13.04 1,063,007 -0.23(-1.73%)
Sep 03, 2014 13.49 13.57 13.24 13.27 2,272,932 -0.11(-0.82%)
Sep 02, 2014 13.84 13.84 13.38 13.38 1,008,881 -0.48(-3.46%)
Aug 29, 2014 13.86 13.86 13.86 0 +0.25(+1.84%)
Aug 28, 2014 13.74 13.78 13.61 13.61 576,526 -0.12(-0.87%)
Aug 27, 2014 13.70 13.97 13.57 13.73 815,084 +0.10(+0.73%)
Aug 26, 2014 13.13 13.75 13.12 13.63 1,266,220 +0.56(+4.28%)
Aug 25, 2014 13.15 13.18 13.04 13.07 581,457 -0.01(-0.08%)
Aug 22, 2014 13.06 13.13 12.92 13.08 738,802 +0.04(+0.31%)
Aug 21, 2014 13.18 13.22 12.93 13.04 549,758 -0.17(-1.29%)
Aug 20, 2014 13.32 13.33 13.09 13.21 660,427 -0.05(-0.38%)
Aug 19, 2014 13.08 13.33 13.08 13.26 535,470 +0.18(+1.38%)
Aug 18, 2014 13.17 13.21 12.97 13.08 324,051 -0.04(-0.30%)
Aug 15, 2014 13.08 13.15 12.89 13.12 821,915 +0.13(+1.00%)
Aug 14, 2014 13.40 13.40 12.93 12.99 533,721 -0.36(-2.70%)
Aug 13, 2014 13.48 13.54 13.35 13.35 445,486 -0.08(-0.60%)
Aug 12, 2014 13.44 13.52 13.32 13.43 605,624 -0.02(-0.15%)
Aug 11, 2014 13.59 13.75 13.44 13.45 564,184 -0.08(-0.59%)
Aug 08, 2014 13.02 13.60 13.02 13.53 454,383 +0.51(+3.92%)
Aug 07, 2014 13.30 13.30 12.99 13.02 880,467 -0.17(-1.29%)
Aug 06, 2014 13.06 13.39 13.03 13.19 856,651 +0.04(+0.30%)
Aug 05, 2014 13.49 13.59 13.11 13.15 1,290,907 -0.15(-1.13%)
Aug 01, 2014 13.30 13.30 13.30 0 -0.29(-2.13%)
Jul 31, 2014 14.11 14.11 13.54 13.59 1,977,230 -0.56(-3.96%)
Jul 30, 2014 14.48 14.49 14.13 14.15 1,573,547 -0.20(-1.39%)
Jul 29, 2014 14.63 14.72 14.33 14.35 1,037,991 -0.20(-1.37%)
Jul 28, 2014 15.03 15.03 14.50 14.55 1,126,221 -0.49(-3.26%)
Jul 25, 2014 14.77 15.15 14.57 15.04 752,146 +0.29(+1.97%)
Jul 24, 2014 14.99 15.23 14.67 14.75 1,510,879 +0.01(+0.07%)
Jul 23, 2014 14.63 14.75 14.46 14.74 879,847 +0.29(+2.01%)
Jul 22, 2014 14.47 14.60 14.29 14.45 686,790 +0.03(+0.21%)
Jul 21, 2014 14.54 14.60 14.35 14.42 439,629 -0.20(-1.37%)
Jul 18, 2014 14.73 14.74 14.54 14.62 892,771 -0.08(-0.54%)
Jul 17, 2014 15.01 15.07 14.62 14.70 1,407,982 -0.35(-2.33%)
Jul 16, 2014 15.07 15.17 14.74 15.05 1,333,659 +0.65(+4.51%)
Jul 15, 2014 14.60 14.65 14.27 14.40 972,059 -0.21(-1.44%)
Jul 14, 2014 14.51 14.82 14.51 14.61 612,484 +0.08(+0.55%)
Jul 11, 2014 14.72 14.77 14.42 14.53 652,675 -0.19(-1.29%)
Jul 10, 2014 14.75 14.91 14.56 14.72 563,243 -0.25(-1.67%)
Jul 09, 2014 15.04 15.10 14.89 14.97 947,668 -0.02(-0.13%)
Jul 08, 2014 15.19 15.19 14.73 14.99 782,828 -0.19(-1.25%)
Jul 07, 2014 15.55 15.56 15.14 15.18 529,837 -0.37(-2.38%)
Jul 04, 2014 15.45 15.65 15.45 15.55 132,312 +0.01(+0.06%)
Jul 03, 2014 15.49 15.59 15.39 15.54 989,828 +0.16(+1.04%)
Jul 02, 2014 15.15 15.43 15.12 15.38 1,236,297 +0.27(+1.79%)
Jun 30, 2014 15.11 15.11 15.11 0 +0.18(+1.21%)
Jun 27, 2014 14.89 14.98 14.81 14.93 748,737 +0.02(+0.13%)
Jun 26, 2014 14.63 15.05 14.63 14.91 917,987 +0.23(+1.57%)
Jun 25, 2014 14.76 14.91 14.68 14.68 504,761 -0.07(-0.47%)
Jun 24, 2014 15.00 15.16 14.71 14.75 681,545 -0.27(-1.80%)
Jun 23, 2014 15.24 15.33 14.98 15.02 679,455 -0.25(-1.64%)
Jun 20, 2014 15.18 15.36 15.03 15.27 955,615 +0.14(+0.93%)
Jun 19, 2014 15.14 15.17 14.96 15.13 535,015 -0.02(-0.13%)
Jun 18, 2014 15.24 15.24 15.06 15.15 360,926 -0.05(-0.33%)
Jun 17, 2014 15.16 15.32 15.07 15.20 1,109,340 +0.02(+0.13%)
Jun 16, 2014 15.20 15.31 15.06 15.18 1,344,152 -0.03(-0.20%)
Jun 13, 2014 14.76 15.24 14.74 15.21 1,127,233 +0.45(+3.05%)
Jun 12, 2014 14.42 14.86 14.42 14.76 2,116,053 +0.36(+2.50%)
Jun 11, 2014 14.38 14.47 14.18 14.40 503,621 -0.01(-0.07%)
Jun 10, 2014 14.65 14.68 14.39 14.41 539,467 -0.14(-0.96%)
Jun 06, 2014 14.50 14.58 14.35 14.55 437,746 +0.05(+0.34%)
Jun 05, 2014 14.51 14.53 14.37 14.50 461,493 -0.02(-0.14%)
Jun 04, 2014 14.33 14.54 14.19 14.52 611,762 +0.19(+1.33%)
Jun 03, 2014 14.28 14.37 14.13 14.33 802,732 +0.07(+0.49%)
Jun 02, 2014 14.09 14.27 13.99 14.26 1,456,144 +0.19(+1.35%)
May 30, 2014 13.74 14.07 13.72 14.07 886,534 +0.29(+2.10%)
May 29, 2014 13.84 13.86 13.59 13.78 851,729 +0.04(+0.29%)
May 28, 2014 13.62 13.91 13.58 13.74 487,317 +0.08(+0.59%)
May 27, 2014 13.85 13.88 13.54 13.66 871,712 -0.22(-1.59%)
May 26, 2014 13.75 13.91 13.75 13.88 137,581 +0.06(+0.43%)
May 23, 2014 13.75 13.83 13.70 13.82 396,336 +0.09(+0.66%)
May 22, 2014 13.70 13.75 13.54 13.73 331,890 +0.03(+0.22%)
May 21, 2014 13.65 13.84 13.60 13.70 1,059,581 +0.42(+3.16%)
May 20, 2014 13.37 13.49 13.15 13.28 544,590 -0.08(-0.60%)
May 16, 2014 13.36 13.36 13.36 0 +0.03(+0.23%)
May 15, 2014 13.37 13.47 12.97 13.33 560,781 -0.20(-1.48%)
May 14, 2014 13.62 13.74 13.50 13.53 338,254 -0.14(-1.02%)
May 13, 2014 13.77 13.80 13.58 13.67 415,547 -0.05(-0.36%)
May 12, 2014 13.60 13.83 13.59 13.72 1,071,358 +0.16(+1.18%)
May 09, 2014 13.86 13.95 13.16 13.56 3,029,588 -0.29(-2.09%)
May 08, 2014 14.22 14.24 13.76 13.85 1,136,910 -0.43(-3.01%)
May 07, 2014 14.19 14.33 14.12 14.28 908,439 +0.16(+1.13%)
May 06, 2014 14.13 14.21 14.02 14.12 580,551 -0.01(-0.07%)
May 05, 2014 14.29 14.43 14.09 14.13 1,186,342 -0.31(-2.15%)
May 02, 2014 14.04 14.63 14.01 14.44 1,811,275 +0.49(+3.51%)
May 01, 2014 14.34 14.48 13.95 13.95 1,156,986 -0.30(-2.11%)
Apr 30, 2014 14.35 14.37 14.07 14.25 1,316,133 -0.06(-0.42%)
Apr 29, 2014 13.89 14.57 13.84 14.31 2,573,430 +0.61(+4.45%)
Apr 28, 2014 14.24 14.26 13.53 13.70 2,710,943 -0.14(-1.01%)
Apr 25, 2014 13.66 14.08 13.57 13.84 1,950,640 +0.09(+0.65%)
Apr 24, 2014 14.27 14.39 13.72 13.75 2,023,983 -0.53(-3.71%)
Apr 23, 2014 14.23 14.37 14.12 14.28 1,023,494 +0.02(+0.14%)
Apr 22, 2014 14.20 14.26 14.03 14.26 895,869 +0.04(+0.28%)
Apr 21, 2014 14.05 14.30 13.92 14.22 775,226 +0.19(+1.35%)
Apr 17, 2014 14.03 14.03 14.03 0 +0.27(+1.96%)
Apr 16, 2014 13.35 13.81 13.22 13.76 3,936,132 +0.84(+6.50%)
Apr 15, 2014 12.99 13.24 12.81 12.92 871,509 -0.04(-0.31%)
Apr 14, 2014 13.00 13.23 12.92 12.96 763,982 -0.02(-0.15%)
Apr 11, 2014 13.02 13.04 12.87 12.98 838,668 -0.08(-0.61%)
Apr 10, 2014 13.55 13.55 12.93 13.06 1,094,374 -0.48(-3.55%)
Apr 09, 2014 13.09 13.58 13.02 13.54 996,501 +0.43(+3.28%)
Apr 08, 2014 12.90 13.13 12.85 13.11 842,204 +0.28(+2.18%)
Apr 07, 2014 13.31 13.35 12.83 12.83 1,133,851 -0.54(-4.04%)
Apr 04, 2014 13.40 13.59 13.33 13.37 1,287,802 -0.01(-0.07%)
Apr 03, 2014 13.38 13.46 13.22 13.38 1,391,403 -0.06(-0.45%)
Apr 02, 2014 13.35 13.52 13.25 13.44 715,178 +0.09(+0.67%)
Apr 01, 2014 13.24 13.36 13.16 13.35 3,518,574 +0.11(+0.83%)
Mar 31, 2014 12.92 13.32 12.92 13.24 1,287,011 +0.35(+2.72%)
Mar 28, 2014 12.95 13.00 12.84 12.89 1,028,063 -0.01(-0.08%)
Mar 27, 2014 12.70 13.10 12.63 12.90 1,072,831 +0.18(+1.42%)
Mar 26, 2014 12.83 12.87 12.70 12.72 1,951,909 -0.12(-0.93%)
Mar 25, 2014 12.87 13.10 12.75 12.84 1,458,508 +0.05(+0.39%)
Mar 24, 2014 12.78 12.99 12.64 12.79 1,204,637 +0.06(+0.47%)
Mar 21, 2014 12.76 12.88 12.65 12.73 1,183,240 +0.01(+0.08%)
Mar 20, 2014 12.45 12.77 12.33 12.72 1,289,873 +0.20(+1.60%)
Mar 19, 2014 12.08 12.55 12.02 12.52 1,786,990 +0.45(+3.73%)
Mar 18, 2014 11.90 12.20 11.90 12.07 743,553 +0.22(+1.86%)
Mar 17, 2014 11.64 11.95 11.63 11.85 829,084 +0.24(+2.07%)
Mar 14, 2014 11.57 11.78 11.53 11.61 589,684 +0.02(+0.17%)
Mar 13, 2014 11.78 11.84 11.57 11.59 825,756 -0.19(-1.61%)
Mar 12, 2014 11.79 11.88 11.61 11.78 1,199,598 -0.13(-1.09%)
Mar 11, 2014 12.06 12.06 11.80 11.91 1,301,685 -0.09(-0.75%)
Mar 10, 2014 12.19 12.20 12.00 12.00 742,376 -0.26(-2.12%)
Mar 07, 2014 12.10 12.26 12.05 12.26 817,460 +0.19(+1.57%)
Mar 06, 2014 12.01 12.10 11.92 12.07 1,973,564 +0.04(+0.33%)
Mar 05, 2014 12.19 12.21 11.97 12.03 2,371,174 -0.21(-1.72%)
Mar 04, 2014 12.37 12.51 12.19 12.24 2,342,755 -0.06(-0.49%)
Mar 03, 2014 12.05 12.31 12.05 12.30 3,160,406 +0.11(+0.90%)
Feb 28, 2014 12.10 12.34 12.10 12.19 3,641,673 +0.04(+0.33%)
Feb 27, 2014 11.94 12.20 11.89 12.15 3,113,344 +0.19(+1.59%)
Feb 26, 2014 12.04 12.10 11.89 11.96 733,866 -0.11(-0.91%)
Feb 25, 2014 12.00 12.08 11.86 12.07 961,974 +0.01(+0.08%)
Feb 24, 2014 12.13 12.23 11.99 12.06 1,040,507 +0.07(+0.58%)
Feb 21, 2014 11.95 12.12 11.94 11.99 1,122,576 +0.07(+0.59%)
Feb 20, 2014 11.84 12.28 11.84 11.92 2,253,365 +0.00(+0.00%)
Feb 19, 2014 11.64 12.00 11.60 11.92 1,647,953 +0.28(+2.41%)
Feb 18, 2014 11.41 11.69 11.34 11.64 1,282,369 +0.20(+1.75%)
Feb 14, 2014 11.44 11.44 11.44 0 +0.31(+2.79%)
Feb 13, 2014 10.65 11.19 10.52 11.13 2,667,869 +0.69(+6.61%)
Feb 12, 2014 10.30 10.53 10.30 10.44 1,072,331 +0.15(+1.46%)
Feb 11, 2014 10.08 10.36 10.05 10.29 747,246 +0.21(+2.08%)
Feb 10, 2014 10.29 10.29 10.08 10.08 647,839 -0.16(-1.56%)
Feb 07, 2014 10.34 10.38 10.17 10.24 1,607,233 -0.03(-0.29%)
Feb 06, 2014 9.980 10.40 9.930 10.27 2,380,302 +0.34(+3.42%)
Feb 05, 2014 9.690 10.02 9.690 9.930 1,895,912 +0.20(+2.06%)
Feb 04, 2014 9.530 9.750 9.490 9.730 1,064,813 +0.20(+2.10%)
Feb 03, 2014 9.920 9.920 9.490 9.530 1,033,812 -0.44(-4.41%)
Jan 31, 2014 9.680 10.04 9.680 9.970 647,401 +0.11(+1.12%)
Jan 30, 2014 9.720 9.920 9.660 9.860 1,014,493 +0.21(+2.18%)
Jan 29, 2014 9.840 9.850 9.600 9.650 992,161 -0.29(-2.92%)
Jan 28, 2014 9.630 9.970 9.630 9.940 1,104,939 +0.35(+3.65%)
Jan 27, 2014 9.760 9.780 9.430 9.590 1,049,923 -0.19(-1.94%)
Jan 24, 2014 9.980 10.00 9.640 9.780 1,527,031 -0.22(-2.20%)
Jan 23, 2014 9.980 10.12 9.890 10.00 2,095,652 +0.00(+0.00%)
Jan 22, 2014 10.04 10.12 9.970 10.00 1,309,216 -0.06(-0.60%)
Jan 21, 2014 10.09 10.13 10.01 10.06 1,104,583 -0.02(-0.20%)
Jan 20, 2014 10.07 10.10 10.00 10.08 351,923 +0.02(+0.20%)
Jan 17, 2014 10.04 10.09 9.960 10.06 636,285 +0.01(+0.10%)
Jan 16, 2014 9.950 10.09 9.910 10.05 1,370,639 +0.06(+0.60%)
Jan 15, 2014 9.850 10.03 9.800 9.990 1,068,258 +0.14(+1.42%)
Jan 14, 2014 9.870 9.905 9.800 9.850 980,971 +0.01(+0.10%)
Jan 13, 2014 9.990 10.01 9.810 9.840 453,601 -0.15(-1.50%)
Jan 10, 2014 9.800 10.00 9.760 9.990 1,334,110 +0.18(+1.83%)
Jan 09, 2014 9.930 9.950 9.740 9.810 806,389 -0.12(-1.21%)
Jan 08, 2014 9.810 9.970 9.810 9.930 1,056,942 +0.09(+0.91%)
Jan 07, 2014 9.900 9.940 9.840 9.840 483,432 -0.01(-0.10%)
Jan 06, 2014 9.930 9.930 9.840 9.850 609,829 -0.07(-0.71%)
Jan 03, 2014 9.940 9.980 9.850 9.920 425,137 -0.02(-0.20%)
Jan 02, 2014 9.940 9.970 9.810 9.940 728,036 +0.00(+0.00%)
Dec 31, 2013 9.940 9.940 9.940 0 +0.05(+0.51%)
Dec 30, 2013 9.900 9.990 9.850 9.890 570,918 -0.02(-0.20%)
Dec 27, 2013 9.790 9.910 9.780 9.910 541,307 +0.17(+1.75%)
Dec 24, 2013 9.740 9.740 9.740 0 +0.07(+0.72%)
Dec 23, 2013 9.640 9.760 9.620 9.670 789,225 +0.04(+0.42%)
Dec 20, 2013 9.450 9.680 9.440 9.630 1,528,266 +0.18(+1.90%)
Dec 19, 2013 9.490 9.505 9.370 9.450 847,507 -0.01(-0.11%)
Dec 18, 2013 9.410 9.530 9.280 9.460 1,469,863 +0.06(+0.64%)
Dec 17, 2013 9.620 9.625 9.360 9.400 1,416,134 -0.18(-1.88%)
Dec 16, 2013 9.540 9.630 9.540 9.580 707,888 +0.09(+0.95%)
Dec 13, 2013 9.610 9.630 9.430 9.490 948,937 -0.12(-1.25%)
Dec 12, 2013 9.620 9.680 9.460 9.610 2,078,480 +0.02(+0.21%)
Dec 11, 2013 9.740 9.750 9.570 9.590 1,537,212 -0.05(-0.52%)
Dec 10, 2013 9.710 9.780 9.630 9.640 1,398,653 -0.09(-0.92%)
Dec 09, 2013 9.800 9.890 9.670 9.730 0 -0.02(-0.21%)
Dec 06, 2013 9.490 9.790 9.430 9.750 4,298,780 +0.42(+4.50%)
Dec 05, 2013 9.500 9.510 9.200 9.330 0 -0.93(-9.06%)
Dec 04, 2013 9.910 10.27 9.905 10.26 1,106,794 +0.33(+3.32%)
Dec 03, 2013 9.780 10.00 9.810 9.930 711,725 +0.08(+0.81%)
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.