Skip to main content

Precision Drilling Corp (TSX: PD )

91.13 +0.30 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.780 7.110 6.750 7.020 1,215,024 +0.27(+4.00%)
Sep 29, 2010 6.430 6.790 6.360 6.750 1,165,374 +0.31(+4.81%)
Sep 28, 2010 6.320 6.450 6.270 6.440 423,277 +0.05(+0.78%)
Sep 27, 2010 6.330 6.420 6.330 6.390 403,460 +0.04(+0.63%)
Sep 24, 2010 6.270 6.400 6.270 6.350 532,023 +0.08(+1.28%)
Sep 23, 2010 6.350 6.380 6.220 6.270 290,052 -0.12(-1.88%)
Sep 22, 2010 6.550 6.570 6.380 6.390 587,515 -0.14(-2.14%)
Sep 21, 2010 6.450 6.550 6.380 6.530 361,977 +0.09(+1.40%)
Sep 20, 2010 6.400 6.480 6.330 6.440 387,034 +0.11(+1.74%)
Sep 17, 2010 6.350 6.440 6.330 6.330 1,306,607 -0.14(-2.16%)
Sep 15, 2010 6.660 6.660 6.460 6.470 539,423 -0.17(-2.56%)
Sep 14, 2010 6.800 6.800 6.620 6.640 488,627 -0.16(-2.35%)
Sep 13, 2010 6.660 6.830 6.530 6.800 395,069 +0.16(+2.41%)
Sep 10, 2010 6.740 6.740 6.510 6.640 623,779 +0.01(+0.15%)
Sep 09, 2010 6.760 6.800 6.620 6.630 371,687 -0.09(-1.34%)
Sep 08, 2010 6.820 6.860 6.720 6.720 239,921 -0.07(-1.03%)
Sep 07, 2010 6.800 6.870 6.750 6.790 253,233 -0.06(-0.88%)
Sep 03, 2010 6.950 7.000 6.820 6.850 348,447 -0.12(-1.72%)
Sep 02, 2010 6.940 6.980 6.850 6.970 266,027 +0.04(+0.58%)
Sep 01, 2010 6.750 6.930 6.680 6.930 253,651 +0.25(+3.74%)
Aug 31, 2010 6.630 6.720 6.570 6.680 384,323 +0.01(+0.15%)
Aug 30, 2010 6.770 6.770 6.630 6.670 273,683 -0.07(-1.04%)
Aug 27, 2010 6.750 6.750 6.660 6.740 314,462 +0.02(+0.30%)
Aug 26, 2010 6.670 6.840 6.580 6.720 310,212 +0.14(+2.13%)
Aug 25, 2010 6.530 6.660 6.460 6.580 356,910 -0.15(-2.23%)
Aug 24, 2010 6.780 6.780 6.600 6.730 246,734 -0.09(-1.32%)
Aug 23, 2010 6.830 6.900 6.720 6.820 295,285 +0.01(+0.15%)
Aug 20, 2010 6.870 6.920 6.750 6.810 206,951 -0.10(-1.45%)
Aug 19, 2010 7.000 7.050 6.880 6.910 231,666 -0.04(-0.58%)
Aug 18, 2010 7.100 7.100 6.940 6.950 288,887 -0.11(-1.56%)
Aug 17, 2010 7.260 7.260 6.960 7.060 713,825 -0.14(-1.94%)
Aug 16, 2010 7.010 7.210 6.950 7.200 252,915 +0.19(+2.71%)
Aug 13, 2010 7.110 7.200 6.960 7.010 463,939 -0.14(-1.96%)
Aug 12, 2010 7.190 7.310 7.120 7.150 209,883 -0.05(-0.69%)
Aug 11, 2010 7.400 7.410 7.190 7.200 250,994 -0.30(-4.00%)
Aug 10, 2010 7.560 7.580 7.420 7.500 343,940 -0.11(-1.45%)
Aug 09, 2010 7.380 7.620 7.380 7.610 261,248 +0.25(+3.40%)
Aug 06, 2010 7.480 7.490 7.320 7.360 143,955 -0.10(-1.34%)
Aug 05, 2010 7.560 7.560 7.380 7.460 155,781 -0.10(-1.32%)
Aug 04, 2010 7.680 7.690 7.480 7.560 299,854 -0.18(-2.33%)
Aug 03, 2010 7.720 7.830 7.580 7.740 256,035 -0.06(-0.77%)
Jul 30, 2010 7.570 7.860 7.570 7.800 527,707 +0.08(+1.04%)
Jul 29, 2010 7.400 7.720 7.330 7.720 896,126 +0.28(+3.76%)
Jul 28, 2010 7.550 7.590 7.390 7.440 434,516 -0.19(-2.49%)
Jul 27, 2010 7.610 7.640 7.450 7.630 540,514 +0.03(+0.39%)
Jul 26, 2010 7.580 7.620 7.500 7.600 224,146 +0.00(+0.00%)
Jul 23, 2010 7.440 7.670 7.460 7.600 389,805 +0.00(+0.00%)
Jul 22, 2010 7.600 7.750 7.350 7.600 657,370 -0.20(-2.56%)
Jul 21, 2010 7.780 8.000 7.640 7.800 1,844,897 -0.04(-0.51%)
Jul 20, 2010 7.490 7.900 7.490 7.840 715,108 +0.22(+2.89%)
Jul 19, 2010 7.420 7.620 7.390 7.620 951,632 +0.09(+1.20%)
Jul 16, 2010 7.580 7.620 7.440 7.530 601,334 -0.07(-0.92%)
Jul 15, 2010 7.280 7.600 7.230 7.600 668,900 +0.27(+3.68%)
Jul 14, 2010 7.280 7.400 7.280 7.330 320,175 +0.00(+0.00%)
Jul 13, 2010 7.400 7.440 7.280 7.330 425,854 +0.01(+0.14%)
Jul 12, 2010 7.370 7.470 7.210 7.320 305,402 -0.14(-1.88%)
Jul 09, 2010 7.300 7.570 7.180 7.460 588,500 +0.15(+2.05%)
Jul 08, 2010 7.170 7.410 7.130 7.310 597,027 +0.21(+2.96%)
Jul 07, 2010 7.020 7.150 6.900 7.100 248,705 +0.14(+2.01%)
Jul 06, 2010 6.950 7.020 6.750 6.960 659,512 +0.04(+0.58%)
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.