Pacific Drilling S.A. Historical Stock Prices

PACD 
$4.81
*  
0.30
5.87%
Get PACD Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading PACD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PACD After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.18  5.18  4.71  4.81 4,033,604
12/19/2014 4.6 5.17 4.53 5.11 1,217,727
12/18/2014 4.67 4.73 4.41 4.48 1,994,803
12/17/2014 4.47 4.74 4.42 4.51 1,117,162
12/16/2014 4.47 4.81 4.45 4.46 1,076,856
12/15/2014 4.49 4.56 4.41 4.5 1,029,591
12/12/2014 4.49 4.49 4.23 4.41 1,637,860
12/11/2014 4.65 4.77 4.55 4.55 2,024,849
12/10/2014 5.14 5.14 4.63 4.66 1,840,083
12/09/2014 4.93 5.21 4.8801 5.18 1,464,739
12/08/2014 5.35 5.35 4.9826 5.03 1,212,913
12/05/2014 5.66 5.69 5.34 5.4 1,187,558
12/04/2014 5.96 5.97 5.67 5.68 539,311
12/03/2014 5.81 6.12 5.8 5.98 538,562
12/02/2014 5.86 6.025 5.75 5.79 573,892
12/01/2014 6.12 6.16 5.86 5.88 2,249,099
11/28/2014 6.17 6.3 5.95 6.15 928,554
11/26/2014 6.75 6.76 6.21 6.4 831,236
11/25/2014 6.95 7.01 6.7 6.76 399,343
11/24/2014 6.86 6.9 6.67 6.81 268,388
11/21/2014 6.78 6.95 6.7 6.85 4,015,269
11/20/2014 6.63 6.75 6.59 6.65 527,639
11/19/2014 6.7 6.71 6.569 6.61 413,150
11/18/2014 6.8 6.84 6.67 6.72 294,929
11/17/2014 6.72 6.8 6.59 6.78 336,198
11/14/2014 6.7 6.878 6.63 6.74 710,348
11/13/2014 6.85 6.86 6.49 6.69 486,209
11/12/2014 6.96 7.09 6.85 6.87 223,742
11/11/2014 7.15 7.15 6.85 7.02 258,109
11/10/2014 7.35 7.5 7.06 7.1 199,631
11/07/2014 7.07 7.38 6.99 7.29 608,138
11/06/2014 6.97 7.08 6.8 7.03 536,399
11/05/2014 6.68 7.22 6.68 6.99 1,314,219
11/04/2014 7 7.1 6.67 6.72 920,929
11/03/2014 7.33 7.4299 7.06 7.08 1,054,754
10/31/2014 7.45 7.51 7.25 7.28 970,326
10/30/2014 7.2 7.49 7.11 7.44 560,097
10/29/2014 7.23 7.37 7.16 7.21 593,584
10/28/2014 6.85 7.21 6.85 7.19 928,960
10/27/2014 7.3 7.3 6.78 6.78 1,498,411
10/24/2014 7.63 7.63 7.395 7.4 647,902
10/23/2014 7.66 7.79 7.59 7.63 544,748
10/22/2014 7.84 7.95 7.64 7.64 530,958
10/21/2014 7.95 8.1 7.62 7.83 2,400,890
10/20/2014 7.79 7.98 7.65 7.89 1,255,638
10/17/2014 7.52 7.83 7.41 7.79 1,613,778
10/16/2014 6.35 7.49 6.15 7.3 1,347,929
10/15/2014 7.07 7.15 6.81 7.11 1,559,825
10/14/2014 7.26 7.45 7.02 7.16 943,659
10/13/2014 7.37 7.525 7.135 7.24 783,659
10/10/2014 7.6 7.63 7.165 7.4 1,193,897
10/09/2014 7.8 7.825 7.54 7.61 494,441
10/08/2014 7.8 7.91 7.56 7.85 771,130
10/07/2014 7.85 8.08 7.72 7.81 2,119,690
10/06/2014 7.87 8.02 7.74 7.91 413,423
10/03/2014 8.05 8.074 7.69 7.87 551,915
10/02/2014 7.76 8 7.6 7.93 882,776
10/01/2014 8.25 8.27 7.74 7.79 601,147
09/30/2014 8.57 8.63 8.24 8.27 1,057,123
09/29/2014 8.75 8.76 8.56 8.59 336,107
09/26/2014 8.67 8.91 8.63 8.84 734,779
09/25/2014 8.75 8.75 8.57 8.69 310,065
09/24/2014 8.81 8.81 8.54 8.75 419,395
09/23/2014 8.75 8.89 8.72 8.83 369,096
09/22/2014 9 9.02 8.77 8.8 543,679
09/19/2014 9.31 9.32 9 9.04 350,658
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?