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

Precision Drilling Corp (TSX: PD )

101.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2019 3.280 3.290 3.120 3.120 1,101,583 -0.17(-5.17%)
Apr 30, 2019 3.480 3.480 3.260 3.290 1,466,829 -0.13(-3.80%)
Apr 29, 2019 3.520 3.530 3.410 3.420 940,172 -0.06(-1.72%)
Apr 26, 2019 3.630 3.650 3.480 3.480 2,405,310 -0.13(-3.60%)
Apr 25, 2019 3.940 4.050 3.610 3.610 4,407,142 -0.18(-4.75%)
Apr 24, 2019 3.950 3.950 3.730 3.790 950,862 -0.14(-3.56%)
Apr 23, 2019 3.840 3.950 3.830 3.930 805,813 +0.08(+2.08%)
Apr 22, 2019 3.910 3.990 3.830 3.850 1,314,642 +0.01(+0.26%)
Apr 18, 2019 3.840 3.840 3.840 0 +0.13(+3.50%)
Apr 17, 2019 3.720 3.740 3.660 3.710 923,269 +0.03(+0.82%)
Apr 16, 2019 3.630 3.710 3.540 3.680 1,444,418 +0.08(+2.22%)
Apr 15, 2019 3.660 3.680 3.560 3.600 792,150 -0.08(-2.17%)
Apr 12, 2019 3.690 3.720 3.650 3.680 676,676 +0.05(+1.38%)
Apr 11, 2019 3.650 3.720 3.590 3.630 971,649 -0.05(-1.36%)
Apr 10, 2019 3.600 3.700 3.570 3.680 1,105,328 +0.08(+2.22%)
Apr 09, 2019 3.590 3.710 3.560 3.600 1,181,691 -0.03(-0.83%)
Apr 08, 2019 3.470 3.650 3.470 3.630 1,244,486 +0.15(+4.31%)
Apr 05, 2019 3.350 3.520 3.350 3.480 1,305,204 +0.14(+4.19%)
Apr 04, 2019 3.350 3.380 3.260 3.340 1,514,696 -0.05(-1.47%)
Apr 03, 2019 3.350 3.440 3.320 3.390 1,526,226 +0.07(+2.11%)
Apr 02, 2019 3.360 3.410 3.280 3.320 869,366 -0.04(-1.19%)
Apr 01, 2019 3.210 3.370 3.200 3.360 5,712,122 +0.19(+5.99%)
Mar 29, 2019 3.210 3.220 3.100 3.170 757,768 +0.01(+0.32%)
Mar 28, 2019 3.120 3.170 3.050 3.160 2,732,535 +0.01(+0.32%)
Mar 27, 2019 3.220 3.250 3.110 3.150 2,131,548 -0.06(-1.87%)
Mar 26, 2019 3.270 3.320 3.190 3.210 2,023,308 -0.01(-0.31%)
Mar 25, 2019 3.210 3.300 3.190 3.220 600,714 -0.04(-1.23%)
Mar 22, 2019 3.340 3.350 3.240 3.260 1,584,162 -0.12(-3.55%)
Mar 21, 2019 3.310 3.480 3.300 3.380 2,287,789 +0.08(+2.42%)
Mar 20, 2019 3.260 3.450 3.220 3.300 2,258,314 +0.03(+0.92%)
Mar 19, 2019 3.230 3.310 3.190 3.270 1,128,866 +0.08(+2.51%)
Mar 18, 2019 3.050 3.210 3.050 3.190 1,778,925 +0.18(+5.98%)
Mar 15, 2019 3.100 3.100 3.010 3.010 2,229,516 -0.16(-5.05%)
Mar 14, 2019 3.160 3.200 3.110 3.170 830,347 +0.01(+0.32%)
Mar 13, 2019 3.190 3.210 3.090 3.160 1,173,466 +0.01(+0.32%)
Mar 12, 2019 3.150 3.200 3.110 3.150 680,941 +0.01(+0.32%)
Mar 11, 2019 3.140 3.240 3.120 3.140 934,390 +0.04(+1.29%)
Mar 08, 2019 3.080 3.140 2.980 3.100 798,001 -0.03(-0.96%)
Mar 07, 2019 3.190 3.190 3.080 3.130 723,309 -0.04(-1.26%)
Mar 06, 2019 3.250 3.300 3.150 3.170 1,547,480 -0.11(-3.35%)
Mar 05, 2019 3.370 3.390 3.260 3.280 853,627 -0.06(-1.80%)
Mar 04, 2019 3.440 3.440 3.270 3.340 991,845 -0.06(-1.76%)
Mar 01, 2019 3.340 3.460 3.330 3.400 1,664,102 +0.08(+2.41%)
Feb 28, 2019 3.370 3.370 3.230 3.320 1,684,575 -0.03(-0.90%)
Feb 27, 2019 3.390 3.460 3.310 3.350 1,182,009 -0.04(-1.18%)
Feb 26, 2019 3.390 3.420 3.340 3.390 946,770 +0.00(+0.00%)
Feb 25, 2019 3.400 3.440 3.360 3.390 1,089,297 -0.02(-0.59%)
Feb 22, 2019 3.340 3.450 3.280 3.410 1,801,703 +0.09(+2.71%)
Feb 21, 2019 3.450 3.480 3.320 3.320 3,309,645 -0.14(-4.05%)
Feb 20, 2019 3.480 3.660 3.430 3.460 2,693,149 -0.03(-0.86%)
Feb 19, 2019 3.260 3.490 3.230 3.490 1,949,781 +0.24(+7.38%)
Feb 15, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 14, 2019 2.880 3.380 2.880 3.250 5,737,236 +0.42(+14.84%)
Feb 13, 2019 2.780 2.860 2.750 2.830 1,065,991 +0.08(+2.91%)
Feb 12, 2019 2.770 2.800 2.710 2.750 815,084 +0.02(+0.73%)
Feb 11, 2019 2.590 2.750 2.540 2.730 918,695 +0.13(+5.00%)
Feb 08, 2019 2.690 2.690 2.590 2.600 680,362 -0.09(-3.35%)
Feb 07, 2019 2.890 2.890 2.690 2.690 1,546,287 -0.20(-6.92%)
Feb 06, 2019 2.780 2.930 2.780 2.890 989,497 +0.07(+2.48%)
Feb 05, 2019 2.770 2.830 2.720 2.820 796,784 +0.03(+1.08%)
Feb 04, 2019 2.880 2.880 2.780 2.790 602,139 -0.11(-3.79%)
Feb 01, 2019 2.900 2.940 2.810 2.900 1,281,851 +0.01(+0.35%)
Jan 31, 2019 2.810 3.050 2.800 2.890 3,437,605 +0.10(+3.58%)
Jan 30, 2019 2.510 2.820 2.490 2.790 3,386,370 +0.34(+13.88%)
Jan 29, 2019 2.570 2.610 2.440 2.450 1,313,898 -0.08(-3.16%)
Jan 28, 2019 2.540 2.570 2.480 2.530 602,635 -0.02(-0.78%)
Jan 25, 2019 2.560 2.610 2.520 2.550 1,099,606 +0.01(+0.39%)
Jan 24, 2019 2.590 2.590 2.520 2.540 1,285,436 -0.06(-2.31%)
Jan 23, 2019 2.780 2.780 2.550 2.600 1,727,371 -0.15(-5.45%)
Jan 22, 2019 2.800 2.820 2.710 2.750 1,142,829 -0.07(-2.48%)
Jan 21, 2019 2.880 2.880 2.810 2.820 234,897 -0.04(-1.40%)
Jan 18, 2019 2.890 2.910 2.740 2.860 1,722,155 +0.01(+0.35%)
Jan 17, 2019 2.880 2.910 2.770 2.850 1,102,626 -0.05(-1.72%)
Jan 16, 2019 3.080 3.150 2.890 2.900 1,713,491 -0.09(-3.01%)
Jan 15, 2019 2.820 2.990 2.790 2.990 1,459,319 +0.19(+6.79%)
Jan 14, 2019 2.920 2.940 2.770 2.800 1,338,558 -0.15(-5.08%)
Jan 11, 2019 2.930 3.010 2.870 2.950 1,751,721 +0.00(+0.00%)
Jan 10, 2019 2.850 3.040 2.810 2.950 1,736,335 -0.01(-0.34%)
Jan 09, 2019 2.740 2.980 2.740 2.960 1,806,630 +0.30(+11.28%)
Jan 08, 2019 2.760 2.770 2.620 2.660 892,026 -0.03(-1.12%)
Jan 07, 2019 2.710 2.750 2.630 2.690 1,549,277 +0.02(+0.75%)
Jan 04, 2019 2.650 2.710 2.600 2.670 1,692,787 +0.08(+3.09%)
Jan 03, 2019 2.470 2.650 2.440 2.590 1,808,955 +0.12(+4.86%)
Jan 02, 2019 2.350 2.530 2.290 2.470 1,972,046 +0.10(+4.22%)
Dec 31, 2018 2.370 2.370 2.370 0 -0.01(-0.42%)
Dec 28, 2018 2.350 2.450 2.340 2.380 1,347,507 +0.05(+2.15%)
Dec 27, 2018 2.400 2.420 2.260 2.330 1,253,889 +0.03(+1.30%)
Dec 24, 2018 2.300 2.300 2.300 0 -0.02(-0.86%)
Dec 21, 2018 2.430 2.450 2.280 2.320 1,901,665 -0.08(-3.33%)
Dec 20, 2018 2.370 2.450 2.360 2.400 1,436,864 +0.02(+0.84%)
Dec 19, 2018 2.410 2.520 2.380 2.380 2,232,768 +0.00(+0.00%)
Dec 18, 2018 2.470 2.490 2.370 2.380 1,809,968 -0.07(-2.86%)
Dec 17, 2018 2.520 2.560 2.430 2.450 1,479,988 -0.06(-2.39%)
Dec 14, 2018 2.580 2.660 2.490 2.510 2,393,492 -0.13(-4.92%)
Dec 13, 2018 2.650 2.740 2.600 2.640 2,059,499 -0.01(-0.38%)
Dec 12, 2018 2.600 2.780 2.580 2.650 1,961,540 +0.11(+4.33%)
Dec 11, 2018 2.720 2.730 2.500 2.540 2,558,177 -0.09(-3.42%)
Dec 10, 2018 2.770 2.800 2.600 2.630 1,527,150 -0.17(-6.07%)
Dec 07, 2018 2.940 2.980 2.790 2.800 1,062,227 -0.01(-0.36%)
Dec 06, 2018 2.800 2.860 2.730 2.810 1,570,603 -0.04(-1.40%)
Dec 05, 2018 2.900 2.940 2.830 2.850 916,126 -0.05(-1.72%)
Dec 04, 2018 3.060 3.100 2.880 2.900 1,556,795 -0.20(-6.45%)
Dec 03, 2018 3.080 3.200 3.050 3.100 1,160,518 +0.05(+1.64%)
Nov 30, 2018 3.030 3.070 2.920 3.050 2,270,908 -0.03(-0.97%)
Nov 29, 2018 3.230 3.230 2.940 3.080 3,114,013 -0.19(-5.81%)
Nov 28, 2018 3.290 3.380 3.230 3.270 991,795 -0.04(-1.21%)
Nov 27, 2018 3.200 3.330 3.150 3.310 1,979,285 +0.09(+2.80%)
Nov 26, 2018 3.250 3.310 3.190 3.220 1,035,062 -0.02(-0.62%)
Nov 23, 2018 3.330 3.370 3.160 3.240 1,069,254 -0.16(-4.71%)
Nov 22, 2018 3.390 3.420 3.380 3.400 215,799 +0.00(+0.00%)
Nov 21, 2018 3.400 3.460 3.360 3.400 825,875 +0.06(+1.80%)
Nov 20, 2018 3.400 3.460 3.290 3.340 1,090,832 -0.13(-3.75%)
Nov 19, 2018 3.360 3.530 3.330 3.470 1,400,624 +0.21(+6.44%)
Nov 16, 2018 3.330 3.360 3.170 3.260 1,044,270 +0.01(+0.31%)
Nov 15, 2018 3.260 3.320 3.230 3.250 1,844,769 -0.01(-0.31%)
Nov 14, 2018 3.270 3.300 3.150 3.260 4,665,230 +0.06(+1.87%)
Nov 13, 2018 3.250 3.290 3.130 3.200 3,481,236 -0.06(-1.84%)
Nov 12, 2018 3.510 3.520 3.250 3.260 875,684 -0.21(-6.05%)
Nov 09, 2018 3.410 3.550 3.360 3.470 1,891,883 +0.01(+0.29%)
Nov 08, 2018 3.580 3.620 3.430 3.460 1,655,405 -0.08(-2.26%)
Nov 07, 2018 3.270 3.570 3.270 3.540 1,759,625 +0.34(+10.62%)
Nov 06, 2018 3.250 3.270 3.160 3.200 996,330 +0.00(+0.00%)
Nov 05, 2018 3.210 3.280 3.160 3.200 1,373,517 +0.02(+0.63%)
Nov 02, 2018 3.180 3.220 3.100 3.180 913,764 +0.02(+0.63%)
Nov 01, 2018 3.190 3.280 3.160 3.160 984,381 -0.02(-0.63%)
Oct 31, 2018 3.230 3.310 3.150 3.180 1,535,326 -0.02(-0.63%)
Oct 30, 2018 3.070 3.250 3.030 3.200 1,475,570 +0.10(+3.23%)
Oct 29, 2018 3.300 3.300 3.090 3.100 1,689,961 -0.18(-5.49%)
Oct 26, 2018 3.230 3.300 3.180 3.280 2,221,013 +0.03(+0.92%)
Oct 25, 2018 3.330 3.370 3.150 3.250 5,777,551 -0.13(-3.85%)
Oct 24, 2018 3.530 3.530 3.320 3.380 1,390,287 -0.12(-3.43%)
Oct 23, 2018 3.580 3.600 3.440 3.500 2,098,583 -0.16(-4.37%)
Oct 22, 2018 3.750 3.770 3.640 3.660 632,472 -0.10(-2.66%)
Oct 19, 2018 3.840 3.920 3.760 3.760 888,412 -0.04(-1.05%)
Oct 18, 2018 3.800 3.880 3.760 3.800 1,128,991 -0.04(-1.04%)
Oct 17, 2018 3.900 3.900 3.820 3.840 1,087,034 -0.08(-2.04%)
Oct 16, 2018 3.930 3.980 3.910 3.920 586,456 -0.03(-0.76%)
Oct 15, 2018 4.010 4.070 3.920 3.950 1,121,476 -0.11(-2.71%)
Oct 12, 2018 4.130 4.180 4.040 4.060 967,703 +0.02(+0.50%)
Oct 11, 2018 4.060 4.140 4.000 4.040 1,999,857 -0.09(-2.18%)
Oct 10, 2018 4.290 4.300 4.090 4.130 1,694,735 -0.17(-3.95%)
Oct 09, 2018 4.340 4.370 4.280 4.300 2,817,416 +0.00(+0.00%)
Oct 05, 2018 4.300 4.300 4.300 0 -0.14(-3.15%)
Oct 04, 2018 4.450 4.560 4.430 4.440 1,882,037 -0.07(-1.55%)
Oct 03, 2018 4.430 4.510 4.270 4.510 1,674,647 +0.12(+2.73%)
Oct 02, 2018 4.480 4.580 4.310 4.390 1,760,397 -0.09(-2.01%)
Oct 01, 2018 4.510 4.540 4.410 4.480 1,798,791 +0.02(+0.45%)
Sep 28, 2018 4.510 4.570 4.440 4.460 1,187,591 -0.08(-1.76%)
Sep 27, 2018 4.550 4.560 4.450 4.540 1,091,750 +0.06(+1.34%)
Sep 26, 2018 4.620 4.680 4.450 4.480 1,670,935 -0.22(-4.68%)
Sep 25, 2018 4.700 4.770 4.640 4.700 1,812,030 +0.05(+1.08%)
Sep 24, 2018 4.780 4.890 4.610 4.650 2,361,269 -0.05(-1.06%)
Sep 21, 2018 4.900 4.900 4.700 4.700 1,746,269 -0.17(-3.49%)
Sep 20, 2018 4.930 4.960 4.740 4.870 1,625,554 -0.01(-0.20%)
Sep 19, 2018 4.800 4.940 4.760 4.880 1,236,098 +0.09(+1.88%)
Sep 18, 2018 4.710 4.810 4.710 4.790 696,128 +0.13(+2.79%)
Sep 17, 2018 4.710 4.730 4.610 4.660 540,820 -0.05(-1.06%)
Sep 14, 2018 4.650 4.730 4.610 4.710 556,527 +0.07(+1.51%)
Sep 13, 2018 4.750 4.790 4.620 4.640 635,093 -0.14(-2.93%)
Sep 12, 2018 4.820 4.900 4.750 4.780 1,054,328 +0.05(+1.06%)
Sep 11, 2018 4.500 4.810 4.500 4.730 1,647,650 +0.24(+5.35%)
Sep 10, 2018 4.680 4.710 4.490 4.490 1,414,382 -0.14(-3.02%)
Sep 07, 2018 4.460 4.630 4.340 4.630 1,540,036 +0.09(+1.98%)
Sep 06, 2018 4.680 4.680 4.450 4.540 2,019,712 -0.15(-3.20%)
Sep 05, 2018 4.850 4.850 4.670 4.690 2,394,726 -0.38(-7.50%)
Sep 04, 2018 5.140 5.170 4.990 5.070 1,196,573 -0.03(-0.59%)
Aug 31, 2018 5.100 5.100 5.100 0 -0.04(-0.78%)
Aug 30, 2018 5.260 5.290 5.100 5.140 1,091,396 -0.11(-2.10%)
Aug 29, 2018 5.210 5.310 5.190 5.250 725,684 +0.04(+0.77%)
Aug 28, 2018 5.280 5.310 5.210 5.210 621,250 -0.07(-1.33%)
Aug 27, 2018 5.210 5.330 5.210 5.280 998,688 +0.09(+1.73%)
Aug 24, 2018 5.250 5.330 5.160 5.190 1,135,958 -0.03(-0.57%)
Aug 23, 2018 5.150 5.240 5.090 5.220 1,202,757 +0.02(+0.38%)
Aug 22, 2018 5.060 5.220 5.030 5.200 2,094,808 +0.22(+4.42%)
Aug 21, 2018 5.000 5.070 4.960 4.980 1,743,808 +0.02(+0.40%)
Aug 20, 2018 4.850 4.980 4.790 4.960 901,557 +0.13(+2.69%)
Aug 17, 2018 4.720 4.860 4.670 4.830 1,311,291 +0.19(+4.09%)
Aug 16, 2018 4.710 4.710 4.550 4.640 1,229,787 -0.02(-0.43%)
Aug 15, 2018 4.870 4.910 4.620 4.660 2,692,865 -0.29(-5.86%)
Aug 14, 2018 4.860 4.990 4.840 4.950 1,541,766 +0.13(+2.70%)
Aug 13, 2018 4.830 4.940 4.750 4.820 1,274,098 -0.04(-0.82%)
Aug 10, 2018 4.680 4.890 4.580 4.860 1,394,456 +0.17(+3.62%)
Aug 09, 2018 4.720 4.760 4.680 4.690 768,749 -0.03(-0.64%)
Aug 08, 2018 4.690 4.810 4.680 4.720 1,141,716 +0.00(+0.00%)
Aug 07, 2018 4.720 4.820 4.660 4.720 2,471,817 +0.01(+0.21%)
Aug 03, 2018 4.710 4.710 4.710 0 -0.03(-0.63%)
Aug 02, 2018 4.690 4.820 4.660 4.740 1,125,220 -0.01(-0.21%)
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.