Precision Drilling Corporation Historical Stock Prices

PDS 
$11.37
*  
0.07
0.62%
Get PDS Alerts
*Delayed - data as of Sep. 16, 2014 9:48 ET  -  Find a broker to begin trading PDS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PDS Real Time
 
 
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: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
9:48  11.33  11.44  11.32  11.37 79,208
09/15/2014 11.34 11.47 11.25 11.3 1,154,279
09/12/2014 11.47 11.6 11.3 11.37 2,178,961
09/11/2014 11.39 11.605 11.34 11.54 1,943,615
09/10/2014 11.44 11.59 11.34 11.56 1,277,261
09/09/2014 11.44 11.58 11.4 11.46 1,794,518
09/08/2014 11.76 11.76 11.35 11.44 1,890,633
09/05/2014 12 12.02 11.68 11.9 1,522,896
09/04/2014 12.24 12.44 11.92 12 2,017,461
09/03/2014 12.33 12.44 12.17 12.2 2,050,138
09/02/2014 12.69 12.69 12.22 12.23 1,791,783
08/29/2014 12.69 12.75 12.54 12.71 1,016,680
08/28/2014 12.63 12.67 12.54 12.55 913,193
08/27/2014 12.54 12.83 12.46 12.64 1,562,123
08/26/2014 11.97 12.57 11.96 12.45 2,490,574
08/25/2014 11.98 12.02 11.87 11.91 988,642
08/22/2014 11.88 11.98 11.78 11.94 1,191,147
08/21/2014 12.06 12.06 11.8 11.91 1,086,181
08/20/2014 12.12 12.185 11.93 12.03 1,071,149
08/19/2014 12.03 12.2 12.02 12.12 880,764
08/18/2014 12.1 12.14 11.91 12.02 663,065
08/15/2014 12 12.07 11.83 12.06 896,600
08/14/2014 12.26 12.28 11.86 11.91 1,135,100
08/13/2014 12.34 12.41 12.21 12.23 986,530
08/12/2014 12.29 12.37 12.2 12.29 1,054,911
08/11/2014 12.35 12.57 12.28 12.32 1,589,666
08/08/2014 11.96 12.39 11.93 12.29 1,709,403
08/07/2014 12.16 12.19 11.89 11.91 1,278,727
08/06/2014 11.92 12.26 11.91 12.07 1,227,704
08/05/2014 12.39 12.4 11.95 12.02 2,162,179
08/04/2014 12.19 12.555 12.1 12.51 1,426,999
08/01/2014 12.39 12.49 12.1 12.19 2,156,850
07/31/2014 12.87 12.9 12.42 12.46 1,878,329
07/30/2014 13.29 13.29 12.97 12.97 2,161,393
07/29/2014 13.47 13.59 13.2 13.21 1,195,954
07/28/2014 13.89 13.89 13.41 13.47 1,535,554
07/25/2014 13.72 14.01 13.53 13.91 1,448,898
07/24/2014 13.94 14.19 13.65 13.73 1,879,660
07/23/2014 13.65 13.77 13.48 13.73 2,621,992
07/22/2014 13.51 13.6 13.31 13.46 1,371,927
07/21/2014 13.53 13.59 13.36 13.43 962,051
07/18/2014 13.71 13.74 13.54 13.64 857,091
07/17/2014 13.99 14.03 13.59 13.66 1,486,413
07/16/2014 14 14.08 13.69 14.01 2,592,006
07/15/2014 13.67 13.69 13.26 13.4 2,439,586
07/14/2014 13.57 13.83 13.57 13.65 810,810
07/11/2014 13.77 13.79 13.44 13.52 1,522,869
07/10/2014 13.87 13.98 13.65 13.83 956,810
07/09/2014 14.04 14.15 13.96 14.03 1,279,562
07/08/2014 14.16 14.16 13.79 14.03 1,404,838
07/07/2014 14.59 14.63 14.17 14.21 852,550
07/03/2014 14.48 14.65 14.44 14.54 694,266
07/02/2014 14.19 14.4572 14.16 14.43 1,146,622
07/01/2014 14.24 14.33 14.12 14.15 633,874
06/30/2014 13.98 14.1772 13.92 14.16 910,293
06/27/2014 13.94 14.04 13.85 13.97 988,173
06/26/2014 13.68 14.07 13.68 13.95 1,770,223
06/25/2014 13.74 13.91 13.68 13.71 1,968,324
06/24/2014 14 14.11 13.68 13.74 1,824,908
06/23/2014 14.21 14.28 13.97 14.03 778,764
06/20/2014 14.1 14.27 13.97 14.19 1,392,584
06/19/2014 14.02 14.0297 13.82 14 1,015,208
06/18/2014 14.01 14.02 13.85 13.98 999,938
06/17/2014 13.95 14.1 13.87 13.97 933,843
06/16/2014 13.96 14.11 13.87 14 1,180,325
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?