Pacific Drilling S.A. Common Shares Historical Stock Prices

PACD 
$0.7052
*  
0.035
5.22%
Get PACD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PACD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PACD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.6905 0.765 0.671 0.7052 2,115,675
05/02/2016 0.6999 0.765 0.671 0.7052 2,109,075
04/29/2016 0.7301 0.74 0.65 0.6702 2,043,631
04/28/2016 0.7801 0.8786 0.6302 0.6995 7,228,883
04/27/2016 0.52 0.76 0.5163 0.711 5,756,333
04/26/2016 0.479 0.5089 0.4711 0.4918 1,445,188
04/25/2016 0.47 0.49 0.4618 0.465 499,107
04/22/2016 0.45 0.48 0.443 0.4646 581,701
04/21/2016 0.504 0.52 0.445 0.4491 1,386,698
04/20/2016 0.4979 0.5 0.46 0.4951 562,605
04/19/2016 0.43 0.5 0.43 0.49 1,042,106
04/18/2016 0.465 0.48 0.43 0.4546 528,289
04/15/2016 0.4 0.4635 0.4 0.4509 1,527,115
04/14/2016 0.4839 0.5 0.45 0.4601 513,369
04/13/2016 0.47 0.5098 0.4625 0.4725 965,468
04/12/2016 0.4625 0.52 0.45 0.4701 2,099,261
04/11/2016 0.415 0.4796 0.415 0.4587 533,514
04/08/2016 0.405 0.4431 0.405 0.4319 315,501
04/07/2016 0.4 0.415 0.39 0.4109 254,328
04/06/2016 0.4539 0.4539 0.398 0.3981 496,160
04/05/2016 0.43 0.43 0.38 0.4001 735,725
04/04/2016 0.47 0.478 0.43 0.4385 360,927
04/01/2016 0.477 0.4785 0.4301 0.46 277,667
03/31/2016 0.4799 0.5099 0.45 0.49 382,097
03/30/2016 0.4899 0.5161 0.4518 0.47 381,048
03/29/2016 0.48 0.4999 0.4598 0.48 295,509
03/28/2016 0.478 0.48 0.46 0.47 223,522
03/24/2016 0.5 0.5 0.45 0.4799 508,554
03/23/2016 0.565 0.565 0.48 0.5 1,309,806
03/22/2016 0.58 0.5899 0.56 0.57 258,520
03/21/2016 0.5999 0.6 0.5626 0.58 299,574
03/18/2016 0.62 0.639 0.5796 0.5975 848,289
03/17/2016 0.5696 0.62 0.5605 0.58 858,310
03/16/2016 0.52 0.57 0.52 0.5598 744,362
03/15/2016 0.5515 0.5515 0.48 0.5004 559,651
03/14/2016 0.6 0.61 0.54 0.55 929,762
03/11/2016 0.62 0.65 0.5799 0.58 924,745
03/10/2016 0.62 0.62 0.57 0.596 389,954
03/09/2016 0.611 0.62 0.5101 0.605 1,669,686
03/08/2016 0.86 0.86 0.5326 0.5602 2,575,733
03/07/2016 0.85 0.87 0.7 0.7667 1,797,248
03/04/2016 0.81 0.93 0.7369 0.82 2,107,196
03/03/2016 0.54 0.8779 0.51 0.8298 3,206,168
03/02/2016 0.46 0.54 0.46 0.54 399,849
03/01/2016 0.52 0.58 0.4513 0.5 1,369,411
02/29/2016 0.47 0.51 0.4463 0.51 1,196,970
02/26/2016 0.398 0.425 0.38 0.425 1,292,993
02/25/2016 0.4 0.4074 0.362 0.38 1,139,004
02/24/2016 0.36 0.4 0.35 0.39 923,747
02/23/2016 0.3749 0.4164 0.35 0.3601 1,591,460
02/22/2016 0.3 0.3777 0.3 0.359 1,016,362
02/19/2016 0.3148 0.3233 0.3 0.3021 614,970
02/18/2016 0.369 0.3799 0.3 0.3148 1,222,521
02/17/2016 0.32 0.37 0.3128 0.3411 940,053
02/16/2016 0.35 0.35 0.328 0.35 846,678
02/12/2016 0.3497 0.3497 0.305 0.3287 812,582
02/11/2016 0.34 0.345 0.304 0.3101 1,541,752
02/10/2016 0.35 0.3697 0.3313 0.34 662,294
02/09/2016 0.37 0.3713 0.33 0.339 818,471
02/08/2016 0.378 0.378 0.34 0.35 827,463
02/05/2016 0.4 0.4 0.3501 0.36 1,008,368
02/04/2016 0.3799 0.39 0.35 0.3699 813,215
02/03/2016 0.3799 0.38 0.33 0.3582 549,429
02/02/2016 0.39 0.396 0.345 0.35 901,247
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?