Pacific Drilling S.A. Historical Stock Prices

PACD 
$10.01
*  
0.01
 negative 
0.1%
Get PACD Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  10.03  10.03  9.97  10.01 197,237
04/22/2014 10.03 10.03 9.97 10.01 197,237
04/21/2014 9.98 10.04 9.93 10.02 186,940
04/17/2014 9.97 10.03 9.95 9.97 507,540
04/16/2014 10.05 10.1199 9.931 9.95 275,509
04/15/2014 9.99 10.032 9.88 10 241,903
04/14/2014 9.73 10.07 9.73 9.94 430,706
04/11/2014 9.83 9.84 9.67 9.7 409,502
04/10/2014 9.89 10.08 9.82 9.84 408,171
04/09/2014 10.29 10.34 9.8 9.95 471,309
04/08/2014 10.17 10.39 10.17 10.3 361,140
04/07/2014 10.54 10.54 10.295 10.31 109,525
04/04/2014 10.79 10.79 10.58 10.58 147,766
04/03/2014 10.8 10.8 10.69 10.7 279,885
04/02/2014 10.74 10.85 10.59 10.84 543,090
04/01/2014 10.87 10.9496 10.75 10.77 214,655
03/31/2014 10.85 10.925 10.76 10.88 262,488
03/28/2014 10.83 10.85 10.73 10.82 452,338
03/27/2014 10.49 10.8 10.45 10.79 2,973,005
03/26/2014 10.6 10.65 10.44 10.44 175,916
03/25/2014 10.57 10.66 10.4801 10.59 643,273
03/24/2014 10.55 10.6 10.44 10.48 73,361
03/21/2014 10.51 10.75 10.5 10.55 715,794
03/20/2014 10.4 10.51 10.28 10.46 168,204
03/19/2014 10.05 10.39 10.05 10.38 260,103
03/18/2014 10 10.1 9.97 10.07 178,749
03/17/2014 10.15 10.23 9.98 10.01 489,983
03/14/2014 9.9 10.15 9.9 10.15 1,286,166
03/13/2014 10.39 10.45 9.88 9.89 634,458
03/12/2014 10.55 10.55 10.26 10.37 188,492
03/11/2014 10.59 10.7 10.48 10.54 203,065
03/10/2014 10.82 10.88 10.44 10.59 357,684
03/07/2014 10.87 10.915 10.73 10.83 181,395
03/06/2014 10.78 10.87 10.77 10.8 260,501
03/05/2014 10.81 10.86 10.75 10.8 195,061
03/04/2014 10.94 10.97 10.76 10.82 350,915
03/03/2014 10.86 10.9996 10.78 10.84 539,363
02/28/2014 10.73 10.91 10.69 10.86 1,104,153
02/27/2014 10.73 10.79 10.52 10.69 1,643,179
02/26/2014 10.75 11 10.55 10.65 1,260,669
02/25/2014 10.7 10.7 10.27 10.38 283,694
02/24/2014 10.55 10.78 10.53 10.68 276,061
02/21/2014 10.46 10.63 10.45 10.56 194,370
02/20/2014 10.47 10.55 10.33 10.48 396,107
02/19/2014 10.3 10.53 10.3 10.5 617,081
02/18/2014 10.26 10.34 10.15 10.31 721,340
02/14/2014 9.83 10.33 9.79 10.29 1,327,386
02/13/2014 9.66 9.865 9.59 9.79 424,002
02/12/2014 9.88 9.97 9.66 9.66 408,969
02/11/2014 9.7 9.91 9.67 9.89 279,815
02/10/2014 9.73 9.75 9.63 9.72 146,555
02/07/2014 9.78 9.82 9.682 9.7 1,305,897
02/06/2014 9.75 9.79 9.66 9.73 549,488
02/05/2014 9.9 9.9 9.69 9.74 314,184
02/04/2014 9.88 10 9.84 9.93 442,469
02/03/2014 10.08 10.08 9.85 9.86 437,257
01/31/2014 10.05 10.13 9.99 10.05 665,238
01/30/2014 9.95 10.13 9.9102 10.09 219,434
01/29/2014 10.15 10.22 9.92 10.01 761,888
01/28/2014 10.24 10.29 10.2 10.24 280,525
01/27/2014 10.32 10.46 10.12 10.28 406,896
01/24/2014 10.52 10.52 10 10.37 404,192
01/23/2014 10.68 10.73 10.2 10.54 1,243,886
01/22/2014 10.88 10.94 10.85 10.9 119,066
01/21/2014 11 11 10.76 10.92 266,047
01/17/2014 10.8 10.95 10.75 10.92 219,913
01/16/2014 10.91 10.95 10.75 10.82 272,684
01/15/2014 10.9 11 10.9 10.92 349,589
01/14/2014 11 11.03 10.9 10.97 231,992
01/13/2014 10.96 11.21 10.9 10.95 508,251
01/10/2014 11 11.03 10.96 11.02 526,079
01/09/2014 11.01 11.06 10.9 10.98 162,815
01/08/2014 10.95 11.04 10.95 11.01 128,346
01/07/2014 11 11.11 10.96 11 235,477
01/06/2014 11.26 11.29 11.02 11.06 421,951
01/03/2014 11.3 11.36 11.13 11.17 176,445
01/02/2014 11.37 11.51 11.02 11.25 329,693
12/31/2013 11.43 11.54 11.41 11.46 145,625
12/30/2013 11.12 11.42 11.08 11.39 289,178
12/27/2013 11.01 11.27 11.01 11.18 209,506
12/26/2013 11.19 11.19 10.97 11.06 276,080
12/24/2013 10.89 11.2 10.77 11.12 212,343
12/23/2013 10.76 10.88 10.71 10.85 443,502
12/20/2013 10.8 10.8 10.68 10.71 436,941
12/19/2013 10.9 10.93 10.76 10.79 231,935
12/18/2013 10.85 10.89 10.7 10.88 437,237
12/17/2013 10.96 10.98 10.81 10.81 189,820
12/16/2013 11.01 11.07 10.87 10.95 387,032
12/13/2013 10.87 10.95 10.82 10.9 651,348
12/12/2013 10.7 10.99 10.7 10.85 446,209
12/11/2013 10.95 10.95 10.71 10.71 155,393
12/10/2013 10.88 11.05 10.7 10.95 195,674
12/09/2013 11.15 11.22 10.75 10.92 604,048
12/06/2013 11.39 11.39 11.13 11.16 161,191
12/05/2013 11.28 11.49 11.28 11.33 131,802
12/04/2013 11.31 11.3399 11.2 11.27 173,585
12/03/2013 11.5 11.5 11.26 11.28 174,988
12/02/2013 11.26 11.62 11.25 11.58 167,050
11/29/2013 11.3 11.3199 11.23 11.3 79,106
11/27/2013 11.3 11.32 11.21 11.26 106,504
11/26/2013 11.23 11.37 11.2 11.32 60,816
11/25/2013 11.46 11.52 11.16 11.28 199,534
11/22/2013 11.54 11.581 11.37 11.5 373,876
11/21/2013 11.62 11.63 11.54 11.56 67,036
11/20/2013 11.76 11.76 11.58 11.62 114,817
11/19/2013 11.82 11.82 11.66 11.71 80,653
11/18/2013 11.86 11.86 11.62 11.75 281,923
11/15/2013 11.73 11.82 11.72 11.8 112,590
11/14/2013 11.74 11.8099 11.7 11.73 167,479
11/13/2013 11.9 11.96 11.78 11.81 294,940
11/12/2013 12 12 11.76 11.88 283,523
11/11/2013 11.98 12.03 11.89 11.97 577,911
11/08/2013 12.09 12.17 11.67 11.86 546,235
11/07/2013 11.97 12.25 11.68 12.12 596,500
11/06/2013 11.5 11.93 11.484 11.71 544,134
11/05/2013 11.31 11.5 11.28 11.5 440,855
11/04/2013 11.25 11.37 11.07 11.31 174,368
11/01/2013 11.36 11.46 11.22 11.25 297,596
10/31/2013 11.57 11.63 11.2 11.37 458,006
10/30/2013 11.68 11.8 11.53 11.61 94,544
10/29/2013 11.69 11.69 11.5401 11.69 164,050
10/28/2013 11.56 11.68 11.55 11.63 65,468
10/25/2013 11.62 11.67 11.51 11.59 133,636
10/24/2013 11.63 11.67 11.57 11.62 88,893
10/23/2013 11.75 11.75 11.51 11.58 94,824
10/22/2013 11.63 11.83 11.62 11.78 71,962
10/21/2013 11.78 11.88 11.58 11.63 215,234
10/18/2013 11.53 11.84 11.53 11.79 457,710
10/17/2013 11.52 11.67 11.5 11.54 511,250
10/16/2013 11.72 11.73 11.53 11.57 404,521
10/15/2013 11.54 11.75 11.45 11.66 286,622
10/14/2013 11.45 11.61 11.32 11.57 230,591
10/11/2013 11.5 11.55 11.29 11.53 168,906
10/10/2013 11.4 11.46 11.38 11.41 192,216
10/09/2013 11.5 11.59 11.2346 11.33 983,028
10/08/2013 11.62 11.69 11.47 11.49 388,024
10/07/2013 11.52 11.66 11.43 11.65 594,326
10/04/2013 11.62 11.655 11.52 11.58 277,813
10/03/2013 11 11.76 10.97 11.57 1,776,648
10/02/2013 10.99 11.07 10.92 11 226,252
10/01/2013 11.06 11.22 10.99 10.99 135,910
09/30/2013 11.17 11.17 11.04 11.08 327,927
09/27/2013 11.19 11.28 11.05 11.25 607,585
09/26/2013 11.05 11.23 11.05 11.21 334,768
09/25/2013 10.5 11.08 10.5 11.05 550,533
09/24/2013 10.5 10.64 10.44 10.5 241,896
09/23/2013 10.37 10.52 10.353 10.49 179,419
09/20/2013 10.54 10.54 10.33 10.4 225,045
09/19/2013 10.58 10.59 10.47 10.51 161,394
09/18/2013 10.52 10.64 10.48 10.53 152,181
09/17/2013 10.55 10.6 10.48 10.54 101,899
09/16/2013 10.71 10.7688 10.49 10.53 141,699
09/13/2013 10.22 10.806 10.16 10.64 597,203
09/12/2013 10.13 10.22 10.1 10.19 778,002
09/11/2013 10.14 10.14 9.96 10.13 446,839
09/10/2013 10.11 10.14 10.08 10.12 147,680
09/09/2013 10.15 10.2 10.09 10.09 202,441
09/06/2013 10.15 10.2 10.0957 10.11 390,765
09/05/2013 10.05 10.17 9.96 10.12 1,185,384
09/04/2013 9.77 10.019 9.77 9.99 261,865
09/03/2013 9.65 9.86 9.61 9.75 221,680
08/30/2013 9.53 9.53 9.37 9.5 291,416
08/29/2013 9.52 9.56 9.445 9.47 170,464
08/28/2013 9.4 9.59 9.35 9.5 298,289
08/27/2013 9.53 9.72 9.45 9.45 218,482
08/26/2013 9.74 9.89 9.59 9.61 308,424
08/23/2013 9.75 9.81 9.61 9.71 124,402
08/22/2013 9.67 9.7649 9.62 9.7 59,067
08/21/2013 9.68 9.71 9.6 9.61 407,708
08/20/2013 9.59 9.725 9.5229 9.71 120,599
08/19/2013 9.73 9.78 9.57 9.58 94,189
08/16/2013 9.88 9.92 9.74 9.75 111,666
08/15/2013 9.91 9.96 9.76 9.85 197,736
08/14/2013 9.86 10.01 9.86 9.93 191,365
08/13/2013 10.03 10.03 9.85 9.89 213,300
08/12/2013 10.01 10.05 9.96 10.02 261,982
08/09/2013 10.02 10.03 9.95 10.02 344,187
08/08/2013 10.1 10.13 9.95 9.98 293,242
08/07/2013 9.9 9.97 9.77 9.89 138,070
08/06/2013 10.01 10.038 9.87 9.94 115,076
08/05/2013 9.92 10.07 9.92 10.05 122,592
08/02/2013 9.9 9.98 9.83 9.95 121,406
08/01/2013 9.93 10 9.87 9.94 450,504
07/31/2013 9.81 9.94 9.802 9.86 191,591
07/30/2013 9.88 9.88 9.74 9.8 115,194
07/29/2013 9.82 9.88 9.71 9.8 164,188
07/26/2013 10.12 10.14 9.78 9.81 289,497
07/25/2013 9.85 10.14 9.8 10.1 453,567
07/24/2013 10.03 10.1 9.88 9.88 243,109
07/23/2013 9.77 10.01 9.77 10.01 246,195
07/22/2013 9.82 9.82 9.68 9.78 268,698
07/19/2013 9.72 9.79 9.71 9.76 179,516
07/18/2013 9.73 9.76 9.68 9.69 156,117
07/17/2013 9.61 9.72 9.57 9.69 290,546
07/16/2013 9.39 9.545 9.34 9.5 289,810
07/15/2013 9.46 9.58 9.35 9.38 118,282
07/12/2013 9.38 9.49 9.3 9.49 86,032
07/11/2013 9.57 9.57 9.2 9.41 1,994,485
07/10/2013 9.57 9.6 9.44 9.45 78,504
07/09/2013 9.62 9.7 9.5 9.56 530,007
07/08/2013 9.7 9.7 9.55 9.6 191,889
07/05/2013 9.67 9.748 9.62 9.69 117,057
07/03/2013 9.65 9.74 9.57 9.63 105,066
07/02/2013 9.74 9.76 9.64 9.71 214,873
07/01/2013 9.75 9.9 9.71 9.73 189,775
06/28/2013 9.43 9.8 9.43 9.78 344,394
06/27/2013 9.47 9.56 9.47 9.48 133,930
06/26/2013 9.39 9.5 9.29 9.45 139,884
06/25/2013 9.23 9.35 9.115 9.35 388,384
06/24/2013 9.12 9.21 8.89 9.1 328,320
06/21/2013 9.26 9.26 9.09 9.23 308,047
06/20/2013 9.49 9.49 9.09 9.16 648,461
06/19/2013 9.49 9.62 9.45 9.52 176,463
06/18/2013 9.6 9.66 9.5 9.5 189,569
06/17/2013 9.6 9.65 9.51 9.6 367,454
06/14/2013 9.6 9.65 9.53 9.56 185,118
06/13/2013 9.47 9.6 9.35 9.59 181,090
06/12/2013 9.69 9.82 9.44 9.48 275,391
06/11/2013 9.63 9.82 9.57 9.59 306,157
06/10/2013 9.9 10 9.74 9.76 126,762
06/07/2013 9.66 9.97 9.51 9.94 302,562
06/06/2013 9.68 9.79 9.52 9.6 252,361
06/05/2013 9.64 9.75 9.57 9.7 254,588
06/04/2013 9.81 9.86 9.52 9.67 411,287
06/03/2013 9.95 10.03 9.78 9.81 260,064
05/31/2013 9.89 10.01 9.83 9.94 375,101
05/30/2013 9.9 9.98 9.86 9.91 222,644
05/29/2013 9.89 9.94 9.82 9.91 122,757
05/28/2013 9.84 9.98 9.81 9.96 144,088
05/24/2013 9.75 9.776 9.6 9.75 121,290
05/23/2013 9.83 9.869 9.75 9.79 113,626
05/22/2013 10.12 10.12 9.93 9.94 317,107
05/21/2013 10.11 10.12 10.06 10.09 228,728
05/20/2013 10 10.12 9.97 10.08 718,273
05/17/2013 10.01 10.07 9.97 10 241,523
05/16/2013 10.04 10.12 9.91 9.95 144,665
05/15/2013 9.93 10.07 9.9 10.04 237,735
05/14/2013 9.91 10.03 9.91 9.96 278,212
05/13/2013 10.1 10.11 9.92 9.95 237,492
05/10/2013 10.16 10.19 9.98 10.1 338,154
05/09/2013 10.23 10.23 10.12 10.16 367,571
05/08/2013 10.1 10.19 10.1 10.19 458,958
05/07/2013 10.11 10.2 10.01 10.08 1,414,239
05/06/2013 10.09 10.12 10.01 10.08 275,530
05/03/2013 10.1 10.2 10.04 10.11 729,447
05/02/2013 10 10.06 9.9 10.05 329,909
05/01/2013 9.9 10.01 9.85 10 186,967
04/30/2013 10.04 10.04 9.9 9.98 353,444
04/29/2013 9.97 10.04 9.94 10.02 126,264
04/26/2013 9.86 9.99 9.83 9.98 251,503
04/25/2013 9.95 10.03 9.89 9.94 245,291
04/24/2013 9.59 9.98 9.51 9.95 797,068
04/23/2013 9.76 9.76 9.53 9.54 495,016
04/22/2013 9.53 9.79 9.461 9.75 130,660
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 your brokers before you trade


Want to trade FX?