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 (%)
Jul 31, 2012 8.140 8.300 7.980 7.980 1,804,971 -0.14(-1.72%)
Jul 30, 2012 8.050 8.130 7.900 8.120 637,322 +0.11(+1.37%)
Jul 27, 2012 7.950 8.140 7.860 8.010 1,155,454 +0.04(+0.50%)
Jul 26, 2012 7.600 7.990 7.540 7.970 2,384,886 +0.49(+6.55%)
Jul 25, 2012 7.570 7.750 7.280 7.480 1,036,180 +0.03(+0.40%)
Jul 24, 2012 7.600 7.660 7.400 7.450 1,303,636 -0.11(-1.46%)
Jul 23, 2012 7.550 7.620 7.360 7.560 1,019,117 -0.08(-1.05%)
Jul 20, 2012 7.500 7.650 7.460 7.640 1,308,529 +0.04(+0.53%)
Jul 19, 2012 7.260 7.760 7.250 7.600 3,749,536 +0.39(+5.41%)
Jul 18, 2012 6.930 7.240 6.860 7.210 1,692,326 +0.24(+3.44%)
Jul 17, 2012 6.620 6.990 6.540 6.970 3,010,541 +0.42(+6.41%)
Jul 16, 2012 6.500 6.600 6.380 6.550 1,493,599 +0.05(+0.77%)
Jul 13, 2012 6.510 6.590 6.380 6.500 1,090,530 +0.01(+0.15%)
Jul 12, 2012 6.770 6.790 6.460 6.490 1,616,820 -0.36(-5.26%)
Jul 11, 2012 6.720 6.890 6.720 6.850 717,812 +0.15(+2.24%)
Jul 10, 2012 6.980 7.040 6.650 6.700 503,111 -0.23(-3.32%)
Jul 09, 2012 6.920 7.070 6.870 6.930 577,824 -0.01(-0.14%)
Jul 06, 2012 7.000 7.040 6.880 6.940 628,549 -0.15(-2.12%)
Jul 05, 2012 7.070 7.190 6.930 7.090 1,189,249 +0.09(+1.29%)
Jul 04, 2012 7.120 7.140 6.940 7.000 416,376 -0.18(-2.51%)
Jul 03, 2012 7.100 7.270 7.150 7.180 904,943 +0.25(+3.61%)
Jun 29, 2012 6.930 6.930 6.930 0 +0.43(+6.62%)
Jun 28, 2012 6.370 6.520 6.290 6.500 1,751,949 +0.04(+0.62%)
Jun 27, 2012 6.150 6.490 6.090 6.460 1,971,874 +0.45(+7.49%)
Jun 26, 2012 6.210 6.220 5.970 6.010 1,416,118 -0.26(-4.15%)
Jun 25, 2012 6.440 6.440 6.180 6.270 1,329,043 -0.18(-2.79%)
Jun 22, 2012 6.610 6.640 6.420 6.450 3,465,678 -0.10(-1.53%)
Jun 21, 2012 7.050 7.050 6.520 6.550 1,780,877 -0.50(-7.09%)
Jun 20, 2012 7.120 7.180 6.970 7.050 880,469 -0.06(-0.84%)
Jun 19, 2012 7.150 7.230 7.080 7.110 1,135,406 -0.03(-0.42%)
Jun 18, 2012 7.320 7.350 7.090 7.140 1,121,815 -0.21(-2.86%)
Jun 15, 2012 7.240 7.360 7.210 7.350 1,622,439 +0.13(+1.80%)
Jun 14, 2012 7.350 7.440 7.120 7.220 1,197,039 -0.08(-1.10%)
Jun 13, 2012 7.550 7.580 7.250 7.300 1,506,733 -0.34(-4.45%)
Jun 12, 2012 7.640 7.700 7.550 7.640 1,470,320 +0.06(+0.79%)
Jun 11, 2012 8.080 8.160 7.540 7.580 842,087 -0.39(-4.89%)
Jun 08, 2012 8.050 8.140 7.900 7.970 542,324 -0.14(-1.73%)
Jun 07, 2012 8.240 8.370 8.080 8.110 1,812,810 -0.04(-0.49%)
Jun 06, 2012 8.070 8.280 8.010 8.150 2,429,290 +0.22(+2.77%)
Jun 05, 2012 7.690 8.060 7.660 7.930 713,077 +0.20(+2.59%)
Jun 04, 2012 7.950 7.950 7.460 7.730 2,392,240 -0.11(-1.40%)
Jun 02, 2012 7.990 7.990 7.670 7.840 740,009 +0.00(+0.00%)
Jun 01, 2012 7.990 7.990 7.670 7.840 740,009 -0.22(-2.73%)
May 31, 2012 7.950 8.060 7.650 8.060 1,368,929 +0.15(+1.90%)
May 30, 2012 8.190 8.200 7.870 7.910 942,229 -0.47(-5.61%)
May 29, 2012 8.450 8.560 8.300 8.380 988,542 +0.11(+1.33%)
May 28, 2012 8.210 8.350 8.210 8.270 178,903 +0.07(+0.85%)
May 25, 2012 7.920 8.240 7.870 8.200 2,371,623 +0.29(+3.67%)
May 24, 2012 8.050 8.270 7.770 7.910 1,270,203 -0.13(-1.62%)
May 23, 2012 7.720 8.090 7.580 8.040 821,827 +0.27(+3.47%)
May 22, 2012 7.730 7.880 7.670 7.770 848,529 +0.40(+5.43%)
May 18, 2012 7.370 7.370 7.370 0 -0.12(-1.60%)
May 17, 2012 7.370 7.680 7.340 7.490 1,531,890 +0.16(+2.18%)
May 16, 2012 7.500 7.740 7.300 7.330 2,737,628 -0.19(-2.53%)
May 15, 2012 7.870 7.900 7.510 7.520 695,104 -0.34(-4.33%)
May 14, 2012 8.100 8.120 7.860 7.860 879,151 -0.36(-4.38%)
May 11, 2012 8.350 8.470 8.210 8.220 717,043 -0.14(-1.67%)
May 10, 2012 8.450 8.700 8.350 8.360 907,922 -0.05(-0.59%)
May 09, 2012 8.230 8.460 8.130 8.410 1,028,045 +0.01(+0.12%)
May 08, 2012 8.540 8.540 8.100 8.400 1,387,889 -0.17(-1.98%)
May 07, 2012 8.450 8.570 8.210 8.570 658,235 +0.05(+0.59%)
May 04, 2012 8.730 8.770 8.400 8.520 1,042,545 -0.23(-2.63%)
May 03, 2012 9.110 9.120 8.730 8.750 735,584 -0.36(-3.95%)
May 02, 2012 9.270 9.270 9.070 9.110 1,448,015 -0.21(-2.25%)
May 01, 2012 9.140 9.440 9.100 9.320 1,743,072 +0.22(+2.42%)
Apr 30, 2012 9.140 9.140 8.930 9.100 1,637,164 -0.01(-0.11%)
Apr 27, 2012 9.320 9.350 9.060 9.110 6,425,399 -0.26(-2.77%)
Apr 26, 2012 9.500 9.620 9.270 9.370 1,818,725 -0.25(-2.60%)
Apr 25, 2012 9.200 9.650 9.110 9.620 1,228,407 +0.52(+5.71%)
Apr 24, 2012 9.080 9.150 8.930 9.100 635,556 +0.06(+0.66%)
Apr 23, 2012 8.920 9.040 8.840 9.040 934,625 -0.08(-0.88%)
Apr 20, 2012 9.190 9.270 9.100 9.120 1,569,539 +0.05(+0.55%)
Apr 19, 2012 8.880 9.220 8.860 9.070 659,290 +0.20(+2.25%)
Apr 18, 2012 8.930 9.080 8.790 8.870 779,181 -0.10(-1.11%)
Apr 17, 2012 8.980 9.130 8.890 8.970 1,177,921 +0.09(+1.01%)
Apr 16, 2012 9.190 9.260 8.850 8.880 1,227,488 -0.21(-2.31%)
Apr 13, 2012 9.380 9.380 9.090 9.090 1,455,096 -0.38(-4.01%)
Apr 12, 2012 8.990 9.470 8.960 9.470 1,414,211 +0.56(+6.29%)
Apr 11, 2012 8.950 9.070 8.860 8.910 1,077,601 +0.06(+0.68%)
Apr 10, 2012 9.250 9.330 8.820 8.850 855,121 -0.36(-3.91%)
Apr 09, 2012 9.350 9.420 9.080 9.210 1,340,637 -0.27(-2.85%)
Apr 05, 2012 9.500 9.650 9.410 9.480 431,510 -0.01(-0.11%)
Apr 04, 2012 9.520 9.560 9.410 9.490 971,637 -0.16(-1.66%)
Apr 03, 2012 9.900 9.900 9.510 9.650 1,302,634 -0.25(-2.53%)
Apr 02, 2012 10.02 10.07 9.890 9.900 1,764,670 -0.12(-1.20%)
Mar 30, 2012 9.730 10.05 9.590 10.02 958,402 +0.41(+4.27%)
Mar 29, 2012 9.660 9.800 9.480 9.610 920,383 -0.04(-0.41%)
Mar 28, 2012 10.00 10.05 9.600 9.650 1,431,645 -0.35(-3.50%)
Mar 27, 2012 10.43 10.43 9.990 10.00 817,161 -0.31(-3.01%)
Mar 26, 2012 10.43 10.48 10.28 10.31 1,012,332 +0.01(+0.10%)
Mar 23, 2012 10.34 10.34 10.15 10.30 1,443,047 -0.05(-0.48%)
Mar 22, 2012 10.32 10.55 10.11 10.35 4,979,862 -0.15(-1.43%)
Mar 21, 2012 10.46 10.59 10.20 10.50 3,137,358 -0.07(-0.66%)
Mar 20, 2012 10.50 10.65 10.40 10.57 493,133 -0.04(-0.38%)
Mar 19, 2012 10.80 10.81 10.58 10.61 1,032,858 -0.22(-2.03%)
Mar 16, 2012 10.80 10.90 10.77 10.83 962,177 +0.03(+0.28%)
Mar 15, 2012 10.94 10.98 10.70 10.80 998,222 -0.14(-1.28%)
Mar 14, 2012 11.29 11.29 10.82 10.94 1,493,995 -0.35(-3.10%)
Mar 13, 2012 11.27 11.49 11.12 11.29 1,012,736 +0.02(+0.18%)
Mar 12, 2012 11.69 11.71 11.25 11.27 831,518 -0.37(-3.18%)
Mar 09, 2012 11.80 11.86 11.61 11.64 1,618,252 -0.14(-1.19%)
Mar 08, 2012 11.88 11.88 11.75 11.78 917,588 +0.05(+0.43%)
Mar 07, 2012 11.58 11.86 11.52 11.73 472,710 +0.22(+1.91%)
Mar 06, 2012 12.00 12.00 11.44 11.51 906,653 -0.67(-5.50%)
Mar 05, 2012 12.45 12.46 12.10 12.18 530,220 -0.30(-2.40%)
Mar 02, 2012 12.54 12.64 12.22 12.48 1,449,422 -0.12(-0.95%)
Mar 01, 2012 11.95 12.72 11.93 12.60 2,242,412 +0.62(+5.18%)
Feb 29, 2012 12.16 12.23 11.85 11.98 879,125 -0.18(-1.48%)
Feb 28, 2012 12.14 12.21 12.01 12.16 919,720 +0.03(+0.25%)
Feb 27, 2012 12.20 12.21 11.91 12.13 842,493 -0.04(-0.33%)
Feb 24, 2012 12.23 12.33 12.15 12.17 959,206 +0.04(+0.33%)
Feb 23, 2012 12.10 12.36 11.99 12.13 1,131,066 +0.04(+0.33%)
Feb 22, 2012 12.05 12.14 11.82 12.09 1,183,139 +0.17(+1.43%)
Feb 21, 2012 11.89 12.03 11.71 11.92 1,393,418 +0.19(+1.62%)
Feb 17, 2012 11.73 11.73 11.73 0 +0.36(+3.17%)
Feb 16, 2012 11.19 11.58 11.06 11.37 1,821,590 +0.11(+0.98%)
Feb 15, 2012 11.19 11.29 10.91 11.26 1,887,286 +0.11(+0.99%)
Feb 14, 2012 11.27 11.38 11.02 11.15 956,207 -0.12(-1.06%)
Feb 13, 2012 11.32 11.55 11.20 11.27 764,750 -0.05(-0.44%)
Feb 10, 2012 11.02 11.55 11.02 11.32 2,170,316 -0.04(-0.35%)
Feb 09, 2012 11.55 11.78 11.13 11.36 2,605,425 +0.04(+0.35%)
Feb 08, 2012 11.31 11.35 11.03 11.32 1,361,081 +0.11(+0.98%)
Feb 07, 2012 10.93 11.28 10.83 11.21 1,600,243 +0.20(+1.82%)
Feb 06, 2012 10.70 11.04 10.60 11.01 1,022,023 +0.20(+1.85%)
Feb 03, 2012 10.71 10.86 10.62 10.81 1,821,808 +0.17(+1.60%)
Feb 02, 2012 10.34 10.70 10.29 10.64 3,501,523 +0.26(+2.50%)
Feb 01, 2012 10.35 10.50 10.29 10.38 2,284,026 +0.09(+0.87%)
Jan 31, 2012 10.00 10.29 10.00 10.29 1,724,803 +0.29(+2.90%)
Jan 30, 2012 9.850 10.08 9.850 10.00 1,136,801 -0.01(-0.10%)
Jan 27, 2012 9.880 10.05 9.860 10.01 1,399,609 +0.14(+1.42%)
Jan 26, 2012 10.34 10.37 9.850 9.870 1,819,679 -0.35(-3.42%)
Jan 25, 2012 10.00 10.24 9.760 10.22 1,553,305 +0.29(+2.92%)
Jan 24, 2012 9.610 9.950 9.380 9.930 2,297,314 +0.26(+2.69%)
Jan 23, 2012 9.900 9.900 9.620 9.670 2,266,703 -0.14(-1.43%)
Jan 20, 2012 9.940 9.940 9.740 9.810 748,501 -0.05(-0.51%)
Jan 19, 2012 9.980 10.03 9.840 9.860 1,022,059 +0.03(+0.31%)
Jan 18, 2012 9.640 9.970 9.600 9.830 1,932,859 +0.33(+3.47%)
Jan 17, 2012 10.17 10.17 9.500 9.500 1,399,198 -0.48(-4.81%)
Jan 16, 2012 10.00 10.08 9.860 9.980 416,736 +0.05(+0.50%)
Jan 13, 2012 10.06 10.06 9.800 9.930 1,467,776 -0.13(-1.29%)
Jan 12, 2012 10.75 10.75 10.01 10.06 1,950,801 -0.60(-5.63%)
Jan 11, 2012 11.46 11.46 10.59 10.66 1,496,690 -0.74(-6.49%)
Jan 10, 2012 11.26 11.65 11.26 11.40 1,844,239 +0.30(+2.70%)
Jan 09, 2012 11.13 11.27 11.06 11.10 1,062,158 +0.10(+0.91%)
Jan 06, 2012 10.87 11.08 10.82 11.00 1,198,014 +0.12(+1.10%)
Jan 05, 2012 10.77 11.01 10.59 10.88 1,125,065 +0.08(+0.74%)
Jan 04, 2012 11.07 11.08 10.72 10.80 885,926 +0.30(+2.86%)
Dec 30, 2011 10.55 10.57 10.46 10.50 260,012 -0.05(-0.47%)
Dec 29, 2011 10.34 10.62 10.34 10.55 460,163 +0.14(+1.34%)
Dec 28, 2011 10.79 10.85 10.35 10.41 560,360 -0.34(-3.16%)
Dec 23, 2011 10.48 10.75 10.75 10.75 983,317 +0.29(+2.77%)
Dec 21, 2011 10.39 10.46 10.10 10.46 1,075,170 +0.07(+0.67%)
Dec 20, 2011 9.970 10.46 9.930 10.39 920,781 +0.72(+7.45%)
Dec 19, 2011 10.10 10.10 9.600 9.670 901,287 -0.31(-3.11%)
Dec 16, 2011 9.910 10.01 9.780 9.980 1,264,878 +0.20(+2.04%)
Dec 15, 2011 9.920 10.10 9.690 9.780 758,793 +0.12(+1.24%)
Dec 14, 2011 10.15 10.22 9.600 9.660 1,761,490 -0.65(-6.30%)
Dec 13, 2011 10.71 10.81 10.23 10.31 968,847 -0.26(-2.46%)
Dec 12, 2011 10.91 10.91 10.32 10.57 1,090,238 -0.58(-5.20%)
Dec 09, 2011 10.60 11.19 10.59 11.15 688,836 +0.58(+5.49%)
Dec 08, 2011 10.90 11.07 10.52 10.57 684,444 -0.47(-4.26%)
Dec 07, 2011 11.12 11.18 10.77 11.04 2,348,773 -0.18(-1.60%)
Dec 06, 2011 11.55 11.75 11.21 11.22 1,621,090 -0.52(-4.43%)
Dec 05, 2011 12.09 12.25 11.68 11.74 1,220,016 -0.09(-0.76%)
Dec 02, 2011 11.78 11.91 11.47 11.83 1,797,403 +0.22(+1.89%)
Dec 01, 2011 11.80 11.89 11.48 11.61 1,126,182 -0.18(-1.53%)
Nov 30, 2011 11.64 11.80 11.38 11.79 1,261,816 +0.86(+7.87%)
Nov 29, 2011 10.95 11.07 10.77 10.93 1,703,039 +0.01(+0.09%)
Nov 28, 2011 10.78 11.06 10.70 10.92 969,256 +0.63(+6.12%)
Nov 25, 2011 10.34 10.60 10.22 10.29 604,058 -0.11(-1.06%)
Nov 24, 2011 10.41 10.60 10.35 10.40 150,309 -0.05(-0.48%)
Nov 23, 2011 10.84 10.84 10.40 10.45 1,275,596 -0.47(-4.30%)
Nov 22, 2011 10.97 11.08 10.85 10.92 1,371,842 -0.19(-1.71%)
Nov 21, 2011 11.15 11.27 10.79 11.11 1,039,632 -0.42(-3.64%)
Nov 18, 2011 11.61 11.77 11.29 11.53 1,608,836 +0.08(+0.70%)
Nov 17, 2011 12.25 12.50 11.29 11.45 1,601,842 -0.83(-6.76%)
Nov 16, 2011 12.02 12.49 12.01 12.28 1,171,998 +0.16(+1.32%)
Nov 15, 2011 11.92 12.18 11.76 12.12 920,683 +0.19(+1.59%)
Nov 14, 2011 12.00 12.27 11.82 11.93 1,161,701 -0.14(-1.16%)
Nov 11, 2011 11.80 12.10 11.69 12.07 994,396 +0.40(+3.43%)
Nov 10, 2011 11.72 11.86 11.35 11.67 995,914 +0.12(+1.04%)
Nov 09, 2011 11.82 11.94 11.49 11.55 1,453,259 -0.67(-5.48%)
Nov 08, 2011 11.88 12.22 11.75 12.22 1,400,932 +0.54(+4.62%)
Nov 07, 2011 11.56 11.78 11.41 11.68 1,198,557 +0.18(+1.57%)
Nov 04, 2011 11.63 11.79 11.30 11.50 1,194,807 -0.12(-1.03%)
Nov 03, 2011 11.63 11.87 11.24 11.62 2,093,552 +0.08(+0.69%)
Nov 02, 2011 11.70 11.86 11.27 11.54 1,443,784 +0.18(+1.58%)
Nov 01, 2011 10.79 11.46 10.48 11.36 2,425,858 -0.20(-1.73%)
Oct 31, 2011 12.35 12.55 11.52 11.56 3,941,452 -0.92(-7.37%)
Oct 28, 2011 12.56 12.83 12.41 12.48 586,581 -0.06(-0.48%)
Oct 27, 2011 12.50 12.75 12.31 12.54 2,140,224 +0.69(+5.82%)
Oct 26, 2011 11.99 12.22 11.48 11.85 1,354,280 +0.06(+0.51%)
Oct 25, 2011 11.94 12.22 11.54 11.79 1,684,540 -0.08(-0.67%)
Oct 24, 2011 11.25 11.98 11.14 11.87 2,652,302 +0.89(+8.11%)
Oct 21, 2011 12.15 12.19 10.93 10.98 2,661,365 -0.62(-5.34%)
Oct 20, 2011 11.32 11.60 10.93 11.60 1,250,884 +0.19(+1.67%)
Oct 19, 2011 11.92 11.93 11.23 11.41 2,392,955 -0.44(-3.71%)
Oct 18, 2011 10.99 11.96 10.84 11.85 1,494,855 +0.78(+7.05%)
Oct 17, 2011 11.24 11.35 10.85 11.07 1,429,562 -0.13(-1.16%)
Oct 14, 2011 11.23 11.44 10.87 11.20 1,220,208 +0.39(+3.61%)
Oct 13, 2011 10.80 10.91 10.32 10.81 882,872 +0.00(+0.00%)
Oct 12, 2011 10.60 11.07 10.48 10.81 1,481,928 +0.46(+4.44%)
Oct 11, 2011 10.00 10.43 9.850 10.35 1,356,694 +0.81(+8.49%)
Oct 07, 2011 10.05 10.39 9.540 9.540 1,383,702 -0.23(-2.35%)
Oct 06, 2011 9.530 10.25 9.500 9.770 3,288,366 +0.36(+3.83%)
Oct 05, 2011 9.240 9.480 8.830 9.410 2,263,902 +0.34(+3.75%)
Oct 04, 2011 8.230 9.120 7.980 9.070 2,170,242 +0.75(+9.01%)
Oct 03, 2011 8.450 8.550 8.060 8.320 2,388,181 -0.41(-4.70%)
Sep 30, 2011 9.100 9.170 8.630 8.730 1,829,442 -0.60(-6.43%)
Sep 29, 2011 9.720 9.850 9.110 9.330 1,748,305 -0.03(-0.32%)
Sep 28, 2011 9.810 10.07 9.360 9.360 1,047,672 -0.47(-4.78%)
Sep 27, 2011 10.39 10.67 9.790 9.830 1,433,790 -0.11(-1.11%)
Sep 26, 2011 9.840 9.940 9.170 9.940 1,238,202 +0.22(+2.26%)
Sep 23, 2011 10.03 10.10 9.680 9.720 1,144,395 -0.25(-2.51%)
Sep 22, 2011 10.03 10.45 9.700 9.970 1,747,395 -0.91(-8.36%)
Sep 21, 2011 11.55 11.61 10.82 10.88 2,127,804 -0.67(-5.80%)
Sep 20, 2011 11.49 11.66 11.45 11.55 10,289,433 +0.17(+1.49%)
Sep 19, 2011 11.66 11.67 11.21 11.38 1,245,224 -0.30(-2.57%)
Sep 16, 2011 12.00 12.07 11.66 11.68 1,469,100 -0.35(-2.91%)
Sep 15, 2011 11.85 12.04 11.81 12.03 714,057 +0.28(+2.38%)
Sep 14, 2011 12.13 12.14 11.72 11.75 1,036,002 -0.16(-1.34%)
Sep 13, 2011 11.70 12.16 11.56 11.91 1,674,305 +0.26(+2.23%)
Sep 12, 2011 11.51 11.81 11.35 11.65 1,887,569 -0.20(-1.69%)
Sep 09, 2011 12.71 12.74 11.79 11.85 1,328,137 -0.93(-7.28%)
Sep 08, 2011 13.03 13.21 12.72 12.78 1,015,233 -0.39(-2.96%)
Sep 07, 2011 12.75 13.17 12.67 13.17 1,089,307 +0.75(+6.04%)
Sep 06, 2011 12.51 12.65 12.11 12.42 1,509,717 -0.59(-4.53%)
Sep 02, 2011 13.20 13.35 12.75 13.01 1,010,468 -0.67(-4.90%)
Sep 01, 2011 13.72 13.98 13.62 13.68 1,645,396 +0.02(+0.15%)
Aug 31, 2011 13.54 13.81 13.22 13.66 14,020,096 +0.27(+2.02%)
Aug 30, 2011 13.15 13.43 13.02 13.39 1,777,418 +0.15(+1.13%)
Aug 29, 2011 12.80 13.24 12.65 13.24 1,258,493 +0.79(+6.35%)
Aug 26, 2011 12.05 12.73 11.78 12.45 2,778,346 +0.44(+3.66%)
Aug 25, 2011 12.12 12.21 11.81 12.01 1,984,356 +0.08(+0.67%)
Aug 24, 2011 12.20 12.21 11.70 11.93 1,709,387 -0.25(-2.05%)
Aug 23, 2011 11.43 12.18 11.26 12.18 1,749,652 +0.79(+6.94%)
Aug 22, 2011 12.00 12.05 11.17 11.39 1,341,453 -0.25(-2.15%)
Aug 19, 2011 12.07 12.40 11.54 11.64 2,632,570 -0.77(-6.20%)
Aug 18, 2011 13.25 13.34 12.21 12.41 2,384,646 -1.31(-9.55%)
Aug 17, 2011 14.10 14.19 13.72 13.72 2,168,774 +0.02(+0.15%)
Aug 16, 2011 14.44 14.44 13.61 13.70 2,180,241 -0.75(-5.19%)
Aug 15, 2011 14.33 14.57 14.22 14.45 637,295 +0.41(+2.92%)
Aug 12, 2011 14.08 14.20 13.70 14.04 1,345,753 +0.19(+1.37%)
Aug 11, 2011 13.15 14.09 13.11 13.85 1,333,712 +0.74(+5.64%)
Aug 10, 2011 13.00 13.76 12.59 13.11 1,890,941 +0.23(+1.79%)
Aug 09, 2011 12.25 12.88 12.03 12.88 6,640,602 +0.85(+7.07%)
Aug 08, 2011 12.52 13.32 11.98 12.03 2,121,613 -1.84(-13.27%)
Aug 05, 2011 14.75 14.99 13.19 13.87 3,337,694 -0.88(-5.97%)
Aug 04, 2011 15.94 15.94 14.66 14.75 2,108,346 -1.38(-8.56%)
Aug 03, 2011 15.64 16.16 15.48 16.13 1,671,898 +0.46(+2.94%)
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.