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

Precision Drilling Corp (TSX: PD )

97.88 -3.70 (-3.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 10.37 10.54 10.29 10.52 1,248,641 +0.15(+1.45%)
Jan 28, 2011 10.38 10.48 10.23 10.37 1,516,141 -0.11(-1.05%)
Jan 27, 2011 10.40 10.51 10.31 10.48 1,211,276 +0.16(+1.55%)
Jan 26, 2011 10.05 10.40 10.02 10.32 1,961,525 +0.24(+2.38%)
Jan 25, 2011 10.20 10.25 10.03 10.08 742,327 -0.17(-1.66%)
Jan 24, 2011 10.40 10.45 10.22 10.25 1,085,295 -0.03(-0.29%)
Jan 21, 2011 10.00 10.43 10.00 10.28 1,625,802 +0.33(+3.32%)
Jan 20, 2011 10.00 10.00 9.650 9.950 991,898 -0.08(-0.80%)
Jan 19, 2011 10.18 10.18 9.980 10.03 561,485 -0.08(-0.79%)
Jan 18, 2011 9.820 10.17 9.710 10.11 6,416,911 +0.26(+2.64%)
Jan 17, 2011 9.800 9.910 9.750 9.850 492,225 +0.05(+0.51%)
Jan 14, 2011 9.750 9.850 9.700 9.800 1,441,655 +0.01(+0.10%)
Jan 13, 2011 9.710 9.790 9.680 9.790 371,740 +0.09(+0.93%)
Jan 12, 2011 9.600 9.750 9.600 9.700 673,554 +0.09(+0.94%)
Jan 11, 2011 9.630 9.680 9.480 9.610 819,954 -0.03(-0.31%)
Jan 10, 2011 9.720 9.740 9.450 9.640 383,295 +0.07(+0.73%)
Jan 07, 2011 9.740 9.780 9.460 9.570 1,188,640 -0.23(-2.35%)
Jan 06, 2011 9.960 10.02 9.710 9.800 976,566 -0.15(-1.51%)
Jan 05, 2011 9.650 10.01 9.570 9.950 894,131 +0.25(+2.58%)
Jan 04, 2011 9.760 9.850 9.620 9.700 425,436 +0.10(+1.04%)
Dec 31, 2010 9.640 9.850 9.600 9.600 338,621 -0.01(-0.10%)
Dec 30, 2010 9.810 9.860 9.610 9.610 135,747 -0.19(-1.94%)
Dec 29, 2010 9.830 9.830 9.660 9.800 358,289 -0.07(-0.71%)
Dec 24, 2010 9.940 9.950 9.810 9.870 36,211 -0.04(-0.40%)
Dec 23, 2010 9.920 9.950 9.750 9.910 376,538 +0.01(+0.10%)
Dec 22, 2010 9.800 9.900 9.760 9.900 424,813 +0.10(+1.02%)
Dec 21, 2010 9.710 9.950 9.710 9.800 337,570 +0.08(+0.82%)
Dec 20, 2010 9.760 9.900 9.640 9.720 1,021,602 -0.02(-0.21%)
Dec 17, 2010 9.500 9.860 9.450 9.740 1,742,070 +0.24(+2.53%)
Dec 16, 2010 9.680 9.700 9.490 9.500 367,655 -0.16(-1.66%)
Dec 15, 2010 9.430 9.710 9.430 9.660 923,715 +0.16(+1.68%)
Dec 14, 2010 9.750 9.780 9.430 9.500 908,284 -0.20(-2.06%)
Dec 13, 2010 9.340 9.800 9.310 9.700 736,366 +0.41(+4.41%)
Dec 10, 2010 9.130 9.390 9.100 9.290 371,283 +0.18(+1.98%)
Dec 09, 2010 9.080 9.130 8.930 9.110 1,099,961 +0.07(+0.77%)
Dec 08, 2010 9.200 9.200 8.990 9.040 759,910 -0.08(-0.88%)
Dec 07, 2010 9.300 9.300 9.060 9.120 1,323,157 -0.12(-1.30%)
Dec 06, 2010 9.160 9.330 9.100 9.240 1,591,408 +0.12(+1.32%)
Dec 03, 2010 8.970 9.170 8.900 9.120 921,801 +0.12(+1.33%)
Dec 02, 2010 9.000 9.030 8.880 9.000 1,038,344 -0.01(-0.11%)
Dec 01, 2010 8.900 9.030 8.830 9.010 721,236 +0.21(+2.39%)
Nov 30, 2010 8.800 8.910 8.740 8.800 1,051,792 +0.00(+0.00%)
Nov 29, 2010 8.600 8.830 8.490 8.800 805,431 +0.22(+2.56%)
Nov 26, 2010 8.580 8.740 8.440 8.580 531,560 -0.12(-1.38%)
Nov 25, 2010 8.550 8.740 8.500 8.700 348,213 +0.13(+1.52%)
Nov 24, 2010 8.270 8.590 8.270 8.570 631,826 +0.29(+3.50%)
Nov 23, 2010 8.380 8.420 8.200 8.280 664,428 -0.20(-2.36%)
Nov 22, 2010 8.500 8.520 8.320 8.480 494,659 +0.00(+0.00%)
Nov 19, 2010 8.600 8.600 8.330 8.480 422,777 -0.08(-0.93%)
Nov 18, 2010 8.120 8.600 8.110 8.560 1,483,716 +0.45(+5.55%)
Nov 17, 2010 8.140 8.180 8.040 8.110 450,169 -0.03(-0.37%)
Nov 16, 2010 8.020 8.150 7.990 8.140 1,190,940 +0.06(+0.74%)
Nov 15, 2010 8.020 8.230 8.010 8.080 640,962 +0.06(+0.75%)
Nov 12, 2010 8.260 8.260 8.010 8.020 457,660 -0.26(-3.14%)
Nov 11, 2010 8.270 8.300 8.100 8.280 2,637,129 +0.03(+0.36%)
Nov 10, 2010 8.010 8.300 7.980 8.250 929,062 +0.20(+2.48%)
Nov 09, 2010 8.180 8.250 7.980 8.050 2,019,982 -0.07(-0.86%)
Nov 08, 2010 7.840 8.120 7.800 8.120 531,316 +0.27(+3.44%)
Nov 05, 2010 8.000 8.010 7.620 7.850 1,475,413 -0.15(-1.88%)
Nov 04, 2010 8.220 8.310 7.980 8.000 3,453,948 -0.16(-1.96%)
Nov 03, 2010 8.180 8.230 8.110 8.160 684,767 -0.05(-0.61%)
Nov 02, 2010 8.100 8.300 8.090 8.210 775,661 +0.13(+1.61%)
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.