Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precision Drilling Corp
(NY:
PDS
)
66.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
182.12
186.29
181.03
185.56
108,537
+4.00(+2.20%)
Jan 30, 2012
178.30
182.66
177.57
181.57
65,283
+0.36(+0.20%)
Jan 27, 2012
178.48
182.48
178.48
181.21
94,476
+2.18(+1.22%)
Jan 26, 2012
186.84
188.29
178.30
179.03
212,297
-5.81(-3.14%)
Jan 25, 2012
179.21
185.20
174.85
184.84
86,536
+6.35(+3.56%)
Jan 24, 2012
172.31
178.85
168.31
178.48
133,074
+4.54(+2.61%)
Jan 23, 2012
177.57
178.85
173.22
173.94
111,995
-2.36(-1.34%)
Jan 20, 2012
177.03
178.12
174.31
176.30
48,180
-0.91(-0.51%)
Jan 19, 2012
178.12
180.30
176.49
177.21
91,624
+1.27(+0.72%)
Jan 18, 2012
171.04
178.85
171.04
175.94
88,548
+5.63(+3.30%)
Jan 17, 2012
181.57
181.75
169.77
170.31
90,925
-5.63(-3.20%)
Jan 13, 2012
177.57
178.85
173.40
175.94
98,525
-3.09(-1.72%)
Jan 12, 2012
191.56
192.10
178.48
179.03
295,209
-10.35(-5.46%)
Jan 11, 2012
204.27
204.45
188.65
189.38
132,812
-14.89(-7.29%)
Jan 10, 2012
201.91
207.94
201.36
204.27
123,581
+7.63(+3.88%)
Jan 09, 2012
196.46
199.73
195.55
196.64
62,998
+2.00(+1.03%)
Jan 06, 2012
194.46
195.91
191.38
194.64
43,875
+0.73(+0.37%)
Jan 05, 2012
191.56
196.28
188.29
193.92
73,651
+0.73(+0.38%)
Jan 04, 2012
198.09
198.73
191.56
193.19
71,609
+6.90(+3.70%)
Dec 30, 2011
188.29
188.83
186.29
186.29
33,867
-0.91(-0.49%)
Dec 29, 2011
183.39
188.83
183.20
187.20
40,894
+2.91(+1.58%)
Dec 28, 2011
192.65
193.37
183.57
184.29
50,593
-7.44(-3.88%)
Dec 27, 2011
189.56
193.74
189.20
191.74
34,554
-0.18(-0.09%)
Dec 23, 2011
187.20
193.01
186.65
191.92
58,059
+7.26(+3.93%)
Dec 21, 2011
183.75
185.20
177.94
184.66
99,174
+1.45(+0.79%)
Dec 20, 2011
175.40
184.47
175.40
183.20
76,817
+13.80(+8.15%)
Dec 19, 2011
176.12
176.85
167.95
169.41
112,927
-4.72(-2.71%)
Dec 16, 2011
173.40
174.94
170.68
174.13
131,410
+3.81(+2.24%)
Dec 15, 2011
173.94
177.39
169.77
170.31
110,211
+1.09(+0.64%)
Dec 14, 2011
177.21
178.48
167.68
169.22
170,111
-11.62(-6.43%)
Dec 13, 2011
189.20
191.74
179.39
180.84
92,231
-5.81(-3.11%)
Dec 12, 2011
192.10
193.55
182.30
186.65
83,267
-12.35(-6.20%)
Dec 09, 2011
187.93
199.54
187.93
199.00
124,627
+11.80(+6.30%)
Dec 08, 2011
196.46
197.91
186.65
187.20
87,360
-11.44(-5.76%)
Dec 07, 2011
199.36
201.36
193.01
198.64
120,548
-3.63(-1.80%)
Dec 06, 2011
207.90
210.62
201.00
202.27
132,255
-7.63(-3.63%)
Dec 05, 2011
216.79
219.52
208.08
209.90
97,033
-1.09(-0.52%)
Dec 02, 2011
210.62
212.44
204.99
210.98
134,357
+3.45(+1.66%)
Dec 01, 2011
210.26
212.80
204.45
207.53
123,616
-2.18(-1.04%)
Nov 30, 2011
206.99
209.90
202.81
209.71
123,482
+17.07(+8.86%)
Nov 29, 2011
192.65
195.19
189.56
192.65
116,686
+0.73(+0.38%)
Nov 28, 2011
189.38
194.28
188.29
191.92
98,833
+13.25(+7.42%)
Nov 25, 2011
178.12
183.93
177.57
178.66
40,723
-2.91(-1.60%)
Nov 23, 2011
188.11
188.11
180.12
181.57
134,240
-9.99(-5.21%)
Nov 22, 2011
193.37
194.64
189.74
191.56
99,838
-2.36(-1.22%)
Nov 21, 2011
196.64
197.73
188.11
193.92
113,805
-10.71(-5.23%)
Nov 18, 2011
205.36
208.62
199.54
204.63
114,797
+2.91(+1.44%)
Nov 17, 2011
217.70
221.71
199.00
201.72
194,966
-17.43(-7.95%)
Nov 16, 2011
212.44
222.42
212.44
219.16
160,947
+3.63(+1.68%)
Nov 15, 2011
211.17
216.98
208.26
215.52
84,712
+1.45(+0.68%)
Nov 14, 2011
214.62
219.16
210.98
214.07
110,865
-2.72(-1.26%)
Nov 11, 2011
211.17
216.98
208.99
216.79
114,481
+8.90(+4.28%)
Nov 10, 2011
209.71
210.98
201.36
207.90
126,834
+3.27(+1.60%)
Nov 09, 2011
210.08
213.07
203.90
204.63
137,528
-15.07(-6.86%)
Nov 08, 2011
212.07
219.70
210.26
219.70
145,020
+9.99(+4.76%)
Nov 07, 2011
207.17
210.80
203.54
209.71
116,338
+3.45(+1.67%)
Nov 04, 2011
207.35
210.26
200.82
206.26
107,705
-2.36(-1.13%)
Nov 03, 2011
208.99
213.53
201.18
208.62
228,331
+1.27(+0.61%)
Nov 02, 2011
209.71
212.62
201.09
207.35
118,365
+5.81(+2.88%)
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
.