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

Precision Drilling Corp (TSX: PD )

96.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 0.8400 0.8800 0.8300 0.8300 407,365 -0.01(-1.19%)
Sep 29, 2020 0.8400 0.8600 0.8300 0.8400 177,638 -0.01(-1.18%)
Sep 28, 2020 0.8400 0.8700 0.8400 0.8500 314,026 +0.01(+1.19%)
Sep 25, 2020 0.8500 0.8500 0.8300 0.8400 115,572 -0.01(-1.18%)
Sep 24, 2020 0.8400 0.8600 0.8100 0.8500 339,483 +0.01(+1.19%)
Sep 23, 2020 0.8500 0.8600 0.8400 0.8400 599,947 -0.03(-3.45%)
Sep 22, 2020 0.8300 0.8700 0.8300 0.8700 239,958 +0.02(+2.35%)
Sep 21, 2020 0.8300 0.8600 0.8300 0.8500 288,313 -0.03(-3.41%)
Sep 18, 2020 0.8600 0.8800 0.8500 0.8800 367,415 +0.02(+2.33%)
Sep 17, 2020 0.8700 0.8700 0.8500 0.8600 257,698 -0.01(-1.15%)
Sep 16, 2020 0.8400 0.8800 0.8300 0.8700 583,154 +0.02(+2.35%)
Sep 15, 2020 0.8100 0.8500 0.8000 0.8500 652,096 +0.05(+6.25%)
Sep 14, 2020 0.8300 0.8400 0.7900 0.8000 351,054 -0.03(-3.61%)
Sep 11, 2020 0.8300 0.8400 0.8200 0.8300 97,299 +0.00(+0.00%)
Sep 10, 2020 0.8600 0.8600 0.8200 0.8300 177,761 -0.01(-1.19%)
Sep 09, 2020 0.8400 0.8700 0.8400 0.8400 217,362 +0.01(+1.20%)
Sep 08, 2020 0.8600 0.8900 0.8200 0.8300 731,557 -0.05(-5.68%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Sep 03, 2020 0.9300 0.9500 0.8800 0.9100 377,509 -0.02(-2.15%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9300 241,172 -0.01(-1.06%)
Sep 01, 2020 0.9200 0.9500 0.9100 0.9400 459,677 +0.02(+2.17%)
Aug 31, 2020 0.9400 0.9400 0.8900 0.9200 223,226 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9200 739,666 +0.00(+0.00%)
Aug 27, 2020 0.9400 0.9400 0.8900 0.9200 814,452 +0.00(+0.00%)
Aug 26, 2020 0.9900 0.9900 0.9100 0.9200 715,786 -0.05(-5.15%)
Aug 25, 2020 1.050 1.050 0.9700 0.9700 420,661 -0.07(-6.73%)
Aug 24, 2020 1.000 1.050 0.9700 1.040 442,349 +0.04(+4.00%)
Aug 21, 2020 1.010 1.010 0.9500 1.000 581,814 +0.00(+0.00%)
Aug 20, 2020 0.9900 1.000 0.9700 1.000 503,660 +0.02(+2.04%)
Aug 19, 2020 1.050 1.050 0.9700 0.9800 437,387 -0.06(-5.77%)
Aug 18, 2020 1.070 1.090 1.030 1.040 259,582 -0.02(-1.89%)
Aug 17, 2020 1.050 1.070 1.040 1.060 319,034 +0.02(+1.92%)
Aug 14, 2020 1.010 1.060 1.010 1.040 835,058 +0.00(+0.00%)
Aug 13, 2020 1.030 1.040 1.020 1.040 252,817 -0.01(-0.95%)
Aug 12, 2020 1.030 1.050 1.020 1.050 596,360 +0.03(+2.94%)
Aug 11, 2020 0.9700 1.020 0.9300 1.020 1,309,862 +0.08(+8.51%)
Aug 10, 2020 0.9100 0.9500 0.9100 0.9400 401,020 +0.05(+5.62%)
Aug 07, 2020 0.8600 0.9100 0.8600 0.8900 505,443 +0.02(+2.30%)
Aug 06, 2020 0.8600 0.8900 0.8500 0.8700 146,230 +0.01(+1.16%)
Aug 05, 2020 0.8400 0.8900 0.8400 0.8600 333,119 +0.04(+4.88%)
Aug 04, 2020 0.8200 0.8600 0.8000 0.8200 1,005,484 -0.03(-3.53%)
Jul 31, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 30, 2020 0.8700 0.8700 0.8400 0.8700 307,731 -0.03(-3.33%)
Jul 29, 2020 0.8900 0.9000 0.8600 0.9000 162,416 +0.01(+1.12%)
Jul 28, 2020 0.8800 0.9000 0.8800 0.8900 154,879 -0.01(-1.11%)
Jul 27, 2020 0.9000 0.9000 0.8800 0.9000 302,522 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.9000 0.8500 0.9000 533,595 +0.04(+4.65%)
Jul 23, 2020 0.8800 0.8900 0.8300 0.8600 771,728 -0.01(-1.15%)
Jul 22, 2020 0.8700 0.8800 0.8500 0.8700 319,280 -0.01(-1.14%)
Jul 21, 2020 0.8500 0.9100 0.8500 0.8800 1,284,765 +0.04(+4.76%)
Jul 20, 2020 0.8600 0.8700 0.8200 0.8400 523,700 -0.04(-4.55%)
Jul 17, 2020 0.8900 0.8900 0.8700 0.8800 207,904 -0.02(-2.22%)
Jul 16, 2020 0.8800 0.9000 0.8800 0.9000 369,593 +0.01(+1.12%)
Jul 15, 2020 0.8600 0.9200 0.8400 0.8900 1,484,266 +0.05(+5.95%)
Jul 14, 2020 0.7800 0.8400 0.7600 0.8400 713,452 +0.05(+6.33%)
Jul 13, 2020 0.8400 0.8400 0.7700 0.7900 879,577 -0.05(-5.95%)
Jul 10, 2020 0.8200 0.8600 0.7900 0.8400 1,140,381 -0.02(-2.33%)
Jul 09, 2020 0.8700 0.9000 0.8300 0.8600 618,385 -0.06(-6.52%)
Jul 08, 2020 0.9400 0.9400 0.8700 0.9200 878,554 -0.02(-2.13%)
Jul 07, 2020 0.9800 0.9800 0.9300 0.9400 1,310,263 -0.03(-3.09%)
Jul 06, 2020 0.9800 1.000 0.9400 0.9700 741,891 -0.02(-2.02%)
Jul 03, 2020 0.9900 1.000 0.9700 0.9900 247,917 -0.01(-1.00%)
Jul 02, 2020 1.020 1.050 0.9800 1.000 387,953 -0.03(-2.91%)
Jun 30, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Jun 29, 2020 0.9900 1.020 0.9400 1.000 1,069,270 +0.04(+4.17%)
Jun 26, 2020 0.9600 0.9700 0.9300 0.9600 829,216 +0.00(+0.00%)
Jun 25, 2020 0.9600 1.020 0.9600 0.9600 688,723 -0.02(-2.04%)
Jun 24, 2020 1.030 1.030 0.9500 0.9800 1,204,897 -0.06(-5.77%)
Jun 23, 2020 1.070 1.110 1.020 1.040 1,186,973 -0.01(-0.95%)
Jun 22, 2020 1.030 1.080 1.030 1.050 773,434 +0.03(+2.94%)
Jun 19, 2020 1.080 1.100 1.020 1.020 1,426,624 -0.02(-1.92%)
Jun 18, 2020 1.040 1.090 1.030 1.040 707,881 +0.02(+1.96%)
Jun 17, 2020 1.100 1.120 1.020 1.020 752,979 -0.09(-8.11%)
Jun 16, 2020 1.160 1.180 1.080 1.110 924,166 +0.01(+0.91%)
Jun 15, 2020 0.9700 1.120 0.9400 1.100 1,183,321 +0.03(+2.80%)
Jun 12, 2020 1.050 1.140 1.030 1.070 1,313,804 +0.05(+4.90%)
Jun 11, 2020 1.000 1.050 1.000 1.020 1,696,901 -0.11(-9.73%)
Jun 10, 2020 1.200 1.220 1.050 1.130 1,830,110 -0.09(-7.38%)
Jun 09, 2020 1.290 1.330 1.210 1.220 1,820,650 -0.08(-6.15%)
Jun 08, 2020 1.300 1.320 1.210 1.300 2,577,087 +0.15(+13.04%)
Jun 05, 2020 1.090 1.160 1.050 1.150 2,343,066 +0.17(+17.35%)
Jun 04, 2020 0.8800 1.000 0.8700 0.9800 2,515,787 +0.11(+12.64%)
Jun 03, 2020 0.7900 0.8800 0.7700 0.8700 2,964,198 +0.09(+11.54%)
Jun 02, 2020 0.7600 0.7900 0.7400 0.7800 1,154,800 +0.04(+5.41%)
Jun 01, 2020 0.7500 0.7700 0.7400 0.7400 458,822 -0.02(-2.63%)
May 29, 2020 0.7500 0.7800 0.7300 0.7600 6,187,310 +0.00(+0.00%)
May 28, 2020 0.7800 0.7900 0.7500 0.7600 1,325,957 -0.04(-5.00%)
May 27, 2020 0.7800 0.8000 0.7400 0.8000 792,693 +0.02(+2.56%)
May 26, 2020 0.7700 0.8000 0.7600 0.7800 1,016,004 +0.03(+4.00%)
May 25, 2020 0.7500 0.7900 0.7200 0.7500 408,665 +0.01(+1.35%)
May 22, 2020 0.7300 0.7700 0.7300 0.7400 660,485 -0.04(-5.13%)
May 21, 2020 0.7700 0.7800 0.7200 0.7800 703,610 +0.02(+2.63%)
May 20, 2020 0.7600 0.7800 0.7400 0.7600 1,071,358 +0.03(+4.11%)
May 19, 2020 0.7500 0.7700 0.7200 0.7300 1,005,845 +0.02(+2.82%)
May 15, 2020 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 14, 2020 0.7100 0.7600 0.6400 0.7200 1,084,826 -0.01(-1.37%)
May 13, 2020 0.7800 0.7800 0.7000 0.7300 1,713,323 -0.07(-8.75%)
May 12, 2020 0.8000 0.8300 0.8000 0.8000 1,031,383 -0.01(-1.23%)
May 11, 2020 0.7500 0.8100 0.7500 0.8100 1,032,462 +0.04(+5.19%)
May 08, 2020 0.7300 0.7900 0.7100 0.7700 870,542 +0.06(+8.45%)
May 07, 2020 0.7800 0.7900 0.7100 0.7100 858,787 -0.03(-4.05%)
May 06, 2020 0.8200 0.8200 0.7400 0.7400 1,007,227 -0.06(-7.50%)
May 05, 2020 0.7900 0.8200 0.7800 0.8000 1,356,929 +0.05(+6.67%)
May 04, 2020 0.6700 0.7600 0.6700 0.7500 1,244,555 +0.05(+7.14%)
May 01, 2020 0.7400 0.7500 0.6600 0.7000 1,560,457 -0.05(-6.67%)
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%)
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.