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

Precision Drilling Corp (TSX: PD )

97.63 +1.15 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.7700 0.8000 0.6700 0.7500 4,241,846 +0.09(+13.64%)
Apr 29, 2020 0.5800 0.6800 0.5600 0.6600 3,180,862 +0.11(+20.00%)
Apr 28, 2020 0.5200 0.5600 0.5100 0.5500 1,315,804 +0.04(+7.84%)
Apr 27, 2020 0.5100 0.5200 0.4900 0.5100 936,570 -0.02(-3.77%)
Apr 24, 2020 0.5300 0.5400 0.4900 0.5300 1,951,358 +0.03(+6.00%)
Apr 23, 2020 0.4700 0.5100 0.4700 0.5000 2,075,500 +0.05(+11.11%)
Apr 22, 2020 0.4300 0.4600 0.4300 0.4500 1,081,386 +0.04(+9.76%)
Apr 21, 2020 0.4200 0.4400 0.4000 0.4100 1,482,819 -0.03(-6.82%)
Apr 20, 2020 0.4400 0.4600 0.4200 0.4400 1,737,315 -0.04(-8.33%)
Apr 17, 2020 0.4700 0.4900 0.4500 0.4800 1,544,057 +0.01(+2.13%)
Apr 16, 2020 0.4900 0.4900 0.4500 0.4700 1,101,475 +0.00(+0.00%)
Apr 15, 2020 0.5000 0.5100 0.4500 0.4700 2,066,905 -0.06(-11.32%)
Apr 14, 2020 0.5300 0.5500 0.5000 0.5300 1,485,272 -0.01(-1.85%)
Apr 13, 2020 0.5200 0.5400 0.4900 0.5400 2,501,732 +0.06(+12.50%)
Apr 09, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 08, 2020 0.4700 0.5000 0.4600 0.4600 1,897,071 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5200 0.4500 0.4600 3,788,139 -0.04(-8.00%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5000 1,252,948 +0.02(+4.17%)
Apr 03, 2020 0.5600 0.5700 0.4600 0.4800 3,792,344 -0.03(-5.88%)
Apr 02, 2020 0.4600 0.5400 0.4500 0.5100 5,673,098 +0.06(+13.33%)
Apr 01, 2020 0.4500 0.4700 0.4200 0.4500 708,701 +0.01(+2.27%)
Mar 31, 2020 0.4500 0.5000 0.4400 0.4400 1,995,051 +0.03(+7.32%)
Mar 30, 2020 0.4300 0.4400 0.3900 0.4100 1,286,213 -0.01(-2.38%)
Mar 27, 2020 0.4400 0.4500 0.4000 0.4200 1,820,749 -0.04(-8.70%)
Mar 26, 2020 0.4900 0.5000 0.4300 0.4600 1,716,823 +0.00(+0.00%)
Mar 25, 2020 0.4900 0.5200 0.4400 0.4600 3,193,416 -0.02(-4.17%)
Mar 24, 2020 0.4500 0.4800 0.4200 0.4800 2,432,397 +0.07(+17.07%)
Mar 23, 2020 0.4700 0.4900 0.4100 0.4100 1,356,623 -0.09(-18.00%)
Mar 20, 2020 0.4800 0.5000 0.3900 0.5000 5,745,593 +0.03(+6.38%)
Mar 19, 2020 0.5100 0.5300 0.4300 0.4700 2,066,548 +0.00(+0.00%)
Mar 18, 2020 0.4900 0.5100 0.4200 0.4700 3,332,225 -0.05(-9.62%)
Mar 17, 2020 0.5900 0.5900 0.5000 0.5200 1,413,910 -0.05(-8.77%)
Mar 16, 2020 0.5700 0.6200 0.5300 0.5700 2,582,538 -0.07(-10.94%)
Mar 13, 2020 0.6800 0.6800 0.5700 0.6400 2,480,884 +0.05(+8.47%)
Mar 12, 2020 0.6000 0.6100 0.5600 0.5900 1,938,771 -0.07(-10.61%)
Mar 11, 2020 0.8200 0.8200 0.6500 0.6600 4,966,507 -0.18(-21.43%)
Mar 10, 2020 1.030 1.030 0.7600 0.8400 2,813,409 +0.08(+10.53%)
Mar 09, 2020 1.000 1.020 0.7500 0.7600 5,226,155 -0.63(-45.32%)
Mar 06, 2020 1.490 1.500 1.380 1.390 2,125,603 -0.11(-7.33%)
Mar 05, 2020 1.550 1.580 1.480 1.500 946,232 -0.08(-5.06%)
Mar 04, 2020 1.630 1.630 1.550 1.580 1,108,162 -0.01(-0.63%)
Mar 03, 2020 1.680 1.700 1.550 1.590 1,597,811 -0.08(-4.79%)
Mar 02, 2020 1.670 1.680 1.610 1.670 1,677,042 +0.01(+0.60%)
Feb 28, 2020 1.600 1.720 1.590 1.660 2,173,441 -0.01(-0.60%)
Feb 27, 2020 1.590 1.680 1.550 1.670 1,627,525 +0.04(+2.45%)
Feb 26, 2020 1.580 1.670 1.580 1.630 1,431,262 +0.03(+1.87%)
Feb 25, 2020 1.710 1.710 1.580 1.600 1,446,789 -0.10(-5.88%)
Feb 24, 2020 1.690 1.740 1.660 1.700 3,390,396 -0.12(-6.59%)
Feb 21, 2020 1.900 1.910 1.800 1.820 1,605,021 -0.14(-7.14%)
Feb 20, 2020 1.900 1.960 1.860 1.960 1,284,206 +0.07(+3.70%)
Feb 19, 2020 1.810 1.900 1.810 1.890 1,336,180 +0.09(+5.00%)
Feb 18, 2020 1.810 1.820 1.740 1.800 973,012 -0.03(-1.64%)
Feb 14, 2020 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 13, 2020 1.750 1.880 1.690 1.880 2,223,899 +0.22(+13.25%)
Feb 12, 2020 1.640 1.690 1.600 1.660 1,910,248 +0.06(+3.75%)
Feb 11, 2020 1.600 1.650 1.570 1.600 1,061,412 +0.02(+1.27%)
Feb 10, 2020 1.600 1.610 1.570 1.580 481,813 -0.04(-2.47%)
Feb 07, 2020 1.650 1.650 1.600 1.620 661,933 -0.04(-2.41%)
Feb 06, 2020 1.660 1.690 1.620 1.660 832,398 -0.01(-0.60%)
Feb 05, 2020 1.600 1.730 1.600 1.670 1,483,164 +0.10(+6.37%)
Feb 04, 2020 1.590 1.620 1.570 1.570 547,170 +0.03(+1.95%)
Feb 03, 2020 1.570 1.610 1.530 1.540 1,535,882 -0.02(-1.28%)
Jan 31, 2020 1.620 1.620 1.540 1.560 964,541 -0.08(-4.88%)
Jan 30, 2020 1.610 1.690 1.590 1.640 640,516 +0.00(+0.00%)
Jan 29, 2020 1.600 1.670 1.580 1.640 4,856,739 +0.07(+4.46%)
Jan 28, 2020 1.640 1.650 1.570 1.570 1,623,416 -0.06(-3.68%)
Jan 27, 2020 1.540 1.640 1.540 1.630 718,053 +0.01(+0.62%)
Jan 24, 2020 1.660 1.690 1.610 1.620 1,851,676 -0.02(-1.22%)
Jan 23, 2020 1.710 1.710 1.610 1.640 3,708,418 -0.09(-5.20%)
Jan 22, 2020 1.800 1.800 1.730 1.730 903,121 -0.08(-4.42%)
Jan 21, 2020 1.880 1.910 1.810 1.810 680,886 -0.10(-5.24%)
Jan 20, 2020 1.950 1.950 1.900 1.910 275,376 -0.04(-2.05%)
Jan 17, 2020 1.980 1.980 1.940 1.950 850,679 -0.01(-0.51%)
Jan 16, 2020 1.980 1.990 1.960 1.960 409,622 +0.00(+0.00%)
Jan 15, 2020 2.020 2.020 1.950 1.960 1,111,318 -0.04(-2.00%)
Jan 14, 2020 2.020 2.040 1.950 2.000 695,279 +0.02(+1.01%)
Jan 13, 2020 2.100 2.100 1.960 1.980 2,177,496 -0.11(-5.26%)
Jan 10, 2020 2.150 2.150 2.060 2.090 1,733,845 -0.06(-2.79%)
Jan 09, 2020 1.910 2.150 1.860 2.150 2,360,657 +0.22(+11.40%)
Jan 08, 2020 2.050 2.050 1.890 1.930 1,464,621 -0.09(-4.46%)
Jan 07, 2020 1.990 2.070 1.960 2.020 1,340,238 +0.03(+1.51%)
Jan 06, 2020 1.910 1.990 1.900 1.990 1,242,250 +0.13(+6.99%)
Jan 03, 2020 1.870 1.920 1.850 1.860 605,214 +0.04(+2.20%)
Jan 02, 2020 1.810 1.880 1.800 1.820 798,333 +0.01(+0.55%)
Dec 31, 2019 1.810 1.810 1.810 0 -0.01(-0.55%)
Dec 30, 2019 1.850 1.900 1.810 1.820 1,176,861 -0.04(-2.15%)
Dec 27, 2019 1.960 1.960 1.840 1.860 872,461 -0.08(-4.12%)
Dec 24, 2019 1.940 1.940 1.940 0 +0.02(+1.04%)
Dec 23, 2019 1.820 1.930 1.820 1.920 638,545 +0.09(+4.92%)
Dec 20, 2019 1.870 1.870 1.810 1.830 1,223,008 -0.03(-1.61%)
Dec 19, 2019 1.860 1.900 1.820 1.860 950,770 +0.00(+0.00%)
Dec 18, 2019 1.800 1.870 1.760 1.860 1,378,041 +0.06(+3.33%)
Dec 17, 2019 1.740 1.870 1.740 1.800 2,314,252 +0.07(+4.05%)
Dec 16, 2019 1.720 1.740 1.700 1.730 2,499,107 +0.02(+1.17%)
Dec 13, 2019 1.690 1.710 1.670 1.710 943,982 +0.05(+3.01%)
Dec 12, 2019 1.640 1.720 1.640 1.660 1,548,322 +0.03(+1.84%)
Dec 11, 2019 1.640 1.660 1.620 1.630 581,824 -0.01(-0.61%)
Dec 10, 2019 1.700 1.740 1.640 1.640 868,099 -0.06(-3.53%)
Dec 09, 2019 1.650 1.710 1.640 1.700 805,280 +0.04(+2.41%)
Dec 06, 2019 1.470 1.670 1.460 1.660 1,818,366 +0.19(+12.93%)
Dec 05, 2019 1.430 1.490 1.430 1.470 761,823 +0.01(+0.68%)
Dec 04, 2019 1.400 1.470 1.400 1.460 763,153 +0.07(+5.04%)
Dec 03, 2019 1.410 1.430 1.390 1.390 492,970 -0.04(-2.80%)
Dec 02, 2019 1.430 1.500 1.420 1.430 819,183 +0.02(+1.42%)
Nov 29, 2019 1.410 1.430 1.380 1.410 558,002 -0.03(-2.08%)
Nov 28, 2019 1.380 1.450 1.370 1.440 763,318 +0.06(+4.35%)
Nov 27, 2019 1.410 1.410 1.380 1.380 504,200 -0.01(-0.72%)
Nov 26, 2019 1.380 1.420 1.380 1.390 658,513 -0.01(-0.71%)
Nov 25, 2019 1.400 1.410 1.370 1.400 432,641 +0.00(+0.00%)
Nov 22, 2019 1.400 1.410 1.380 1.400 628,693 +0.01(+0.72%)
Nov 21, 2019 1.350 1.400 1.340 1.390 629,970 +0.04(+2.96%)
Nov 20, 2019 1.330 1.380 1.320 1.350 1,174,294 +0.00(+0.00%)
Nov 19, 2019 1.350 1.360 1.330 1.350 455,745 +0.00(+0.00%)
Nov 18, 2019 1.400 1.400 1.340 1.350 533,561 -0.05(-3.57%)
Nov 15, 2019 1.380 1.400 1.370 1.400 783,143 +0.04(+2.94%)
Nov 14, 2019 1.380 1.390 1.340 1.360 633,183 -0.02(-1.45%)
Nov 13, 2019 1.400 1.410 1.360 1.380 615,515 -0.03(-2.13%)
Nov 12, 2019 1.450 1.450 1.400 1.410 551,379 -0.05(-3.42%)
Nov 11, 2019 1.390 1.480 1.370 1.460 899,972 +0.06(+4.29%)
Nov 08, 2019 1.430 1.450 1.390 1.400 1,919,862 -0.05(-3.45%)
Nov 07, 2019 1.520 1.520 1.440 1.450 839,541 +0.00(+0.00%)
Nov 06, 2019 1.490 1.500 1.440 1.450 568,995 -0.04(-2.68%)
Nov 05, 2019 1.510 1.530 1.470 1.490 708,071 -0.02(-1.32%)
Nov 04, 2019 1.450 1.520 1.450 1.510 1,583,421 +0.08(+5.59%)
Nov 01, 2019 1.390 1.450 1.390 1.430 683,310 +0.03(+2.14%)
Oct 31, 2019 1.410 1.420 1.370 1.400 627,967 -0.02(-1.41%)
Oct 30, 2019 1.440 1.460 1.410 1.420 519,123 -0.02(-1.39%)
Oct 29, 2019 1.500 1.520 1.430 1.440 957,211 -0.05(-3.36%)
Oct 28, 2019 1.500 1.580 1.470 1.490 1,072,766 +0.00(+0.00%)
Oct 25, 2019 1.350 1.500 1.350 1.490 1,410,874 +0.13(+9.56%)
Oct 24, 2019 1.410 1.450 1.340 1.360 1,863,775 -0.02(-1.45%)
Oct 23, 2019 1.400 1.420 1.360 1.380 1,068,938 -0.03(-2.13%)
Oct 22, 2019 1.440 1.460 1.410 1.410 592,857 -0.03(-2.08%)
Oct 21, 2019 1.390 1.460 1.390 1.440 448,942 +0.04(+2.86%)
Oct 18, 2019 1.420 1.440 1.390 1.400 770,510 +0.01(+0.72%)
Oct 17, 2019 1.430 1.440 1.380 1.390 490,689 -0.05(-3.47%)
Oct 16, 2019 1.400 1.470 1.400 1.440 611,966 +0.04(+2.86%)
Oct 15, 2019 1.380 1.440 1.370 1.400 758,438 +0.02(+1.45%)
Oct 11, 2019 1.380 1.380 1.380 0 +0.01(+0.73%)
Oct 10, 2019 1.360 1.400 1.350 1.370 641,447 +0.02(+1.48%)
Oct 09, 2019 1.410 1.430 1.330 1.350 2,412,725 -0.02(-1.46%)
Oct 08, 2019 1.420 1.440 1.370 1.370 890,865 -0.07(-4.86%)
Oct 07, 2019 1.460 1.500 1.420 1.440 622,941 -0.01(-0.69%)
Oct 04, 2019 1.510 1.530 1.420 1.450 916,845 -0.05(-3.33%)
Oct 03, 2019 1.420 1.500 1.390 1.500 867,662 +0.07(+4.90%)
Oct 02, 2019 1.490 1.530 1.410 1.430 1,496,900 -0.09(-5.92%)
Oct 01, 2019 1.510 1.550 1.490 1.520 1,275,733 +0.00(+0.00%)
Sep 30, 2019 1.570 1.570 1.480 1.520 1,795,900 -0.06(-3.80%)
Sep 27, 2019 1.600 1.660 1.560 1.580 1,243,412 -0.05(-3.07%)
Sep 26, 2019 1.680 1.680 1.590 1.630 1,290,399 -0.05(-2.98%)
Sep 25, 2019 1.700 1.730 1.670 1.680 744,064 -0.05(-2.89%)
Sep 24, 2019 1.890 1.890 1.720 1.730 2,250,953 -0.17(-8.95%)
Sep 23, 2019 1.830 1.930 1.830 1.900 1,324,045 +0.06(+3.26%)
Sep 20, 2019 1.840 1.880 1.760 1.840 9,708,988 +0.00(+0.00%)
Sep 19, 2019 1.850 1.880 1.830 1.840 1,819,353 +0.01(+0.55%)
Sep 18, 2019 1.880 1.920 1.800 1.830 1,698,908 -0.09(-4.69%)
Sep 17, 2019 2.010 2.010 1.900 1.920 1,831,431 -0.09(-4.48%)
Sep 16, 2019 2.040 2.070 1.940 2.010 5,390,848 +0.16(+8.65%)
Sep 13, 2019 1.810 1.860 1.800 1.850 1,070,016 +0.05(+2.78%)
Sep 12, 2019 1.800 1.830 1.770 1.800 1,859,164 -0.04(-2.17%)
Sep 11, 2019 1.890 1.970 1.830 1.840 1,744,270 -0.02(-1.08%)
Sep 10, 2019 1.910 1.950 1.800 1.860 2,742,807 -0.03(-1.59%)
Sep 09, 2019 1.810 1.970 1.810 1.890 2,508,880 +0.08(+4.42%)
Sep 06, 2019 1.760 1.820 1.710 1.810 2,168,475 +0.05(+2.84%)
Sep 05, 2019 1.720 1.790 1.690 1.760 1,259,794 +0.08(+4.76%)
Sep 04, 2019 1.690 1.750 1.680 1.680 2,054,819 +0.07(+4.35%)
Sep 03, 2019 1.550 1.640 1.520 1.610 1,178,915 +0.01(+0.63%)
Aug 30, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 29, 2019 1.550 1.690 1.540 1.650 2,577,558 +0.11(+7.14%)
Aug 28, 2019 1.480 1.550 1.430 1.540 1,809,859 +0.09(+6.21%)
Aug 27, 2019 1.410 1.480 1.410 1.450 1,183,329 +0.05(+3.57%)
Aug 26, 2019 1.440 1.470 1.360 1.400 934,831 -0.03(-2.10%)
Aug 23, 2019 1.480 1.520 1.410 1.430 3,812,025 -0.07(-4.67%)
Aug 22, 2019 1.530 1.580 1.490 1.500 1,678,038 -0.03(-1.96%)
Aug 21, 2019 1.630 1.640 1.510 1.530 1,553,965 -0.08(-4.97%)
Aug 20, 2019 1.750 1.750 1.590 1.610 1,836,087 -0.10(-5.85%)
Aug 19, 2019 1.480 1.730 1.480 1.710 2,986,167 +0.26(+17.93%)
Aug 16, 2019 1.470 1.500 1.430 1.450 1,010,781 -0.03(-2.03%)
Aug 15, 2019 1.490 1.490 1.440 1.480 1,095,358 -0.01(-0.67%)
Aug 14, 2019 1.530 1.540 1.450 1.490 2,539,862 -0.09(-5.70%)
Aug 13, 2019 1.680 1.720 1.570 1.580 4,253,789 -0.09(-5.39%)
Aug 12, 2019 1.820 1.820 1.670 1.670 1,676,788 -0.15(-8.24%)
Aug 09, 2019 1.940 1.950 1.800 1.820 2,594,486 -0.10(-5.21%)
Aug 08, 2019 1.930 1.940 1.830 1.920 1,211,137 +0.02(+1.05%)
Aug 07, 2019 1.900 1.910 1.770 1.900 1,729,182 -0.03(-1.55%)
Aug 06, 2019 2.020 2.050 1.920 1.930 1,111,827 -0.14(-6.76%)
Aug 02, 2019 2.070 2.070 2.070 0 -0.07(-3.27%)
Aug 01, 2019 2.250 2.310 2.110 2.140 1,375,897 -0.13(-5.73%)
Jul 31, 2019 2.320 2.420 2.260 2.270 2,087,635 -0.04(-1.73%)
Jul 30, 2019 2.120 2.310 2.110 2.310 1,390,677 +0.17(+7.94%)
Jul 29, 2019 2.130 2.150 2.090 2.140 835,549 +0.02(+0.94%)
Jul 26, 2019 2.180 2.200 2.070 2.120 1,029,804 -0.06(-2.75%)
Jul 25, 2019 2.300 2.380 2.160 2.180 3,158,089 -0.09(-3.96%)
Jul 24, 2019 2.280 2.310 2.240 2.270 919,372 +0.01(+0.44%)
Jul 23, 2019 2.280 2.300 2.230 2.260 476,885 -0.01(-0.44%)
Jul 22, 2019 2.230 2.280 2.200 2.270 925,741 +0.05(+2.25%)
Jul 19, 2019 2.210 2.230 2.150 2.220 417,905 +0.03(+1.37%)
Jul 18, 2019 2.160 2.200 2.120 2.190 788,647 +0.04(+1.86%)
Jul 17, 2019 2.270 2.270 2.150 2.150 1,049,375 -0.11(-4.87%)
Jul 16, 2019 2.250 2.310 2.240 2.260 843,794 +0.02(+0.89%)
Jul 15, 2019 2.380 2.380 2.230 2.240 1,065,167 -0.14(-5.88%)
Jul 12, 2019 2.420 2.430 2.370 2.380 292,528 -0.04(-1.65%)
Jul 11, 2019 2.450 2.460 2.370 2.420 671,643 -0.02(-0.82%)
Jul 10, 2019 2.330 2.450 2.310 2.440 914,708 +0.14(+6.09%)
Jul 09, 2019 2.330 2.330 2.260 2.300 458,277 -0.02(-0.86%)
Jul 08, 2019 2.420 2.450 2.320 2.320 568,735 -0.11(-4.53%)
Jul 05, 2019 2.420 2.440 2.380 2.430 388,109 +0.00(+0.00%)
Jul 04, 2019 2.460 2.460 2.400 2.430 153,990 -0.04(-1.62%)
Jul 03, 2019 2.440 2.470 2.390 2.470 810,838 +0.04(+1.65%)
Jul 02, 2019 2.480 2.510 2.400 2.430 948,395 -0.03(-1.22%)
Jun 28, 2019 2.460 2.460 2.460 0 +0.04(+1.65%)
Jun 27, 2019 2.510 2.510 2.400 2.420 1,284,683 -0.10(-3.97%)
Jun 26, 2019 2.470 2.580 2.440 2.520 2,642,810 +0.09(+3.70%)
Jun 25, 2019 2.400 2.440 2.370 2.430 609,556 +0.04(+1.67%)
Jun 24, 2019 2.480 2.510 2.370 2.390 1,169,759 -0.09(-3.63%)
Jun 21, 2019 2.500 2.540 2.420 2.480 1,648,230 +0.00(+0.00%)
Jun 20, 2019 2.360 2.580 2.340 2.480 2,101,976 +0.19(+8.30%)
Jun 19, 2019 2.300 2.350 2.220 2.290 1,518,241 +0.00(+0.00%)
Jun 18, 2019 2.320 2.380 2.270 2.290 1,905,786 +0.00(+0.00%)
Jun 17, 2019 2.260 2.300 2.220 2.290 1,164,670 +0.06(+2.69%)
Jun 14, 2019 2.330 2.330 2.210 2.230 1,238,850 -0.07(-3.04%)
Jun 13, 2019 2.300 2.320 2.200 2.300 1,706,205 +0.07(+3.14%)
Jun 12, 2019 2.380 2.410 2.200 2.230 2,518,642 -0.18(-7.47%)
Jun 11, 2019 2.390 2.420 2.370 2.410 621,280 +0.03(+1.26%)
Jun 10, 2019 2.430 2.440 2.320 2.380 1,006,802 -0.04(-1.65%)
Jun 07, 2019 2.440 2.450 2.390 2.420 954,682 -0.02(-0.82%)
Jun 06, 2019 2.410 2.460 2.360 2.440 949,458 +0.04(+1.67%)
Jun 05, 2019 2.590 2.590 2.390 2.400 978,968 -0.18(-6.98%)
Jun 04, 2019 2.530 2.670 2.520 2.580 1,191,081 +0.08(+3.20%)
Jun 03, 2019 2.490 2.570 2.470 2.500 1,013,982 +0.03(+1.21%)
May 31, 2019 2.390 2.490 2.380 2.470 919,712 +0.02(+0.82%)
May 30, 2019 2.450 2.510 2.390 2.450 1,315,623 +0.01(+0.41%)
May 29, 2019 2.450 2.460 2.390 2.440 1,011,090 -0.08(-3.17%)
May 28, 2019 2.600 2.600 2.500 2.520 807,085 -0.05(-1.95%)
May 27, 2019 2.550 2.580 2.540 2.570 182,050 +0.02(+0.78%)
May 24, 2019 2.600 2.630 2.490 2.550 1,427,846 +0.00(+0.00%)
May 23, 2019 2.700 2.700 2.550 2.550 2,034,747 -0.21(-7.61%)
May 22, 2019 2.880 2.880 2.720 2.760 1,096,558 -0.13(-4.50%)
May 21, 2019 2.850 2.920 2.810 2.890 1,031,658 +0.03(+1.05%)
May 17, 2019 2.860 2.860 2.860 0 -0.09(-3.05%)
May 16, 2019 2.930 2.990 2.890 2.950 981,752 +0.03(+1.03%)
May 15, 2019 2.900 2.920 2.830 2.920 1,334,788 -0.01(-0.34%)
May 14, 2019 2.870 2.950 2.840 2.930 1,611,748 +0.08(+2.81%)
May 13, 2019 2.970 2.990 2.840 2.850 960,276 -0.15(-5.00%)
May 10, 2019 3.030 3.030 2.930 3.000 1,255,791 -0.05(-1.64%)
May 09, 2019 2.940 3.060 2.920 3.050 1,049,891 +0.08(+2.69%)
May 08, 2019 2.970 3.020 2.950 2.970 1,272,720 +0.01(+0.34%)
May 07, 2019 3.030 3.040 2.890 2.960 2,727,992 -0.10(-3.27%)
May 06, 2019 3.010 3.100 3.000 3.060 985,084 -0.01(-0.33%)
May 03, 2019 3.040 3.110 2.990 3.070 1,236,279 +0.07(+2.33%)
May 02, 2019 3.100 3.110 2.990 3.000 2,333,033 -0.12(-3.85%)
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.