Pacific Drilling S.A. Historical Stock Prices

PACD 
$9.8
*  
0.03
0.31%
Get PACD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PACD now
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 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.82  9.90  9.79  9.80 273,761
08/27/2014 9.8 9.9 9.79 9.8 273,761
08/26/2014 9.65 9.85 9.62 9.77 128,557
08/25/2014 9.56 9.65 9.55 9.63 87,405
08/22/2014 9.71 9.71 9.52 9.55 206,190
08/21/2014 9.93 9.93 9.72 9.74 155,829
08/20/2014 9.89 9.92 9.82 9.89 206,362
08/19/2014 9.91 9.96 9.82 9.87 142,837
08/18/2014 9.95 9.98 9.83 9.91 204,106
08/15/2014 9.73 9.93 9.69 9.89 178,191
08/14/2014 9.8 9.88 9.67 9.68 185,947
08/13/2014 9.82 9.88 9.74 9.81 264,941
08/12/2014 9.84 9.8601 9.75 9.82 128,330
08/11/2014 9.61 9.84 9.6 9.81 241,875
08/08/2014 9.67 9.67 9.41 9.56 537,320
08/07/2014 9.85 9.948 9.64 9.66 261,994
08/06/2014 9.42 9.72 9.38 9.49 808,683
08/05/2014 9.39 9.47 9.32 9.41 308,919
08/04/2014 9.47 9.52 9.38 9.38 315,091
08/01/2014 9.5 9.55 9.23 9.47 443,569
07/31/2014 9.71 9.71 9.47 9.52 253,696
07/30/2014 9.71 9.78 9.61 9.74 152,019
07/29/2014 9.69 9.735 9.64 9.69 100,202
07/28/2014 9.84 9.848 9.6 9.72 153,234
07/25/2014 9.83 9.94 9.75 9.84 101,006
07/24/2014 9.96 10.05 9.8 9.85 399,589
07/23/2014 10.03 10.04 9.93 9.97 209,405
07/22/2014 9.81 10.05 9.81 10.02 234,243
07/21/2014 9.82 9.89 9.7825 9.86 118,756
07/18/2014 10.01 10.04 9.83 9.86 258,249
07/17/2014 10.06 10.11 9.97 10.01 336,750
07/16/2014 10 10.13 9.96 10.06 371,495
07/15/2014 9.77 10 9.72 9.99 1,187,976
07/14/2014 9.71 9.83 9.68 9.77 480,441
07/11/2014 9.7 9.75 9.57 9.71 275,152
07/10/2014 9.62 9.7801 9.51 9.71 616,626
07/09/2014 9.67 9.75 9.57 9.68 300,190
07/08/2014 9.86 9.8601 9.63 9.68 356,580
07/07/2014 9.99 9.99 9.88 9.89 190,811
07/03/2014 10.01 10.022 9.94 9.99 220,551
07/02/2014 10.26 10.35 9.96 10.01 255,445
07/01/2014 10.02 10.07 10 10.02 247,343
06/30/2014 9.96 10.04 9.93 10 328,196
06/27/2014 9.99 10.03 9.88 9.97 146,372
06/26/2014 9.95 10.03 9.8 10 304,316
06/25/2014 10.02 10.1 9.95 10 475,642
06/24/2014 10.49 10.51 9.96 10.09 883,763
06/23/2014 10.48 10.58 10.45 10.45 293,410
06/20/2014 10.45 10.55 10.4 10.48 546,779
06/19/2014 10.45 10.45 10.37 10.41 142,480
06/18/2014 10.4 10.44 10.36 10.43 213,964
06/17/2014 10.39 10.43 10.36 10.4 683,149
06/16/2014 10.34 10.4 10.34 10.4 288,987
06/13/2014 10.4 10.4 10.3 10.4 245,712
06/12/2014 10.14 10.4 10.14 10.35 385,288
06/11/2014 10.35 10.35 10.17 10.2 90,377
06/10/2014 10.35 10.36 10.31 10.34 110,954
06/09/2014 10.18 10.37 10.14 10.31 127,441
06/06/2014 9.99 10.22 9.99 10.19 559,967
06/05/2014 9.95 10.015 9.9 9.98 139,208
06/04/2014 9.91 10.03 9.9 9.95 574,493
06/03/2014 10.04 10.04 9.89 9.96 224,990
06/02/2014 10.15 10.2 10.03 10.06 130,772
05/30/2014 10.17 10.19 10.11 10.14 239,713
05/29/2014 10.05 10.18 10.03 10.13 280,678
05/28/2014 10.09 10.11 9.95 10.03 262,864
05/27/2014 9.98 10.08 9.9799 10.06 539,906
05/23/2014 9.87 9.95 9.8 9.91 553,963
05/22/2014 9.63 9.865 9.58 9.84 556,691
05/21/2014 9.57 9.67 9.51 9.61 405,932
05/20/2014 9.65 9.67 9.51 9.58 398,793
05/19/2014 9.5 9.78 9.5 9.61 664,061
05/16/2014 9.46 9.52 9.36 9.51 223,216
05/15/2014 9.38 9.45 9.27 9.45 288,776
05/14/2014 9.5 9.56 9.35 9.42 460,058
05/13/2014 9.59 9.63 9.47 9.52 916,934
05/12/2014 9.47 9.535 9.35 9.46 804,217
05/09/2014 9.62 9.62 9.45 9.47 644,356
05/08/2014 9.54 9.61 9.45 9.57 381,652
05/07/2014 9.54 9.56 9.45 9.54 834,148
05/06/2014 9.62 9.85 9.53 9.56 299,311
05/05/2014 9.7 9.97 9.6 9.65 484,392
05/02/2014 9.75 9.84 9.62 9.63 1,013,618
05/01/2014 9.86 9.87 9.69 9.77 255,967
04/30/2014 9.9 9.93 9.74 9.91 125,834
04/29/2014 9.99 10.04 9.87 9.89 1,818,016
04/28/2014 10.26 10.26 9.75 9.9 570,384
04/25/2014 10.19 10.26 10.08 10.24 274,190
04/24/2014 10.02 10.22 9.97 10.18 852,666
04/23/2014 10.04 10.11 9.95 9.99 678,445
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
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?