Precision Drilling Corporation Historical Stock Prices

PDS 
$4.755
*  
0.075
1.55%
Get PDS Alerts
*Delayed - data as of Jan. 29, 2015 15:18 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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
15:18  4.90  4.91  4.53  4.755 3,888,284
01/28/2015 5.43 5.44 4.8 4.83 5,931,663
01/27/2015 5.33 5.545 5.26 5.52 2,534,490
01/26/2015 5.33 5.46 5.25 5.38 2,596,354
01/23/2015 5.23 5.58 5.17 5.31 3,803,662
01/22/2015 5.22 5.32 5.0638 5.23 3,931,515
01/21/2015 5.22 5.43 5.135 5.18 3,238,600
01/20/2015 5.12 5.31 4.821 5.13 6,934,942
01/16/2015 4.94 5.4 4.9 5.36 5,631,537
01/15/2015 5.11 5.15 4.87 4.89 3,798,911
01/14/2015 4.94 5.07 4.75 4.99 3,743,678
01/13/2015 4.95 5.045 4.9149 4.98 2,621,345
01/12/2015 5.07 5.08 4.88 4.94 2,923,287
01/09/2015 5.21 5.32 5.06 5.17 3,422,637
01/08/2015 5.12 5.36 5.05 5.18 3,166,026
01/07/2015 5.26 5.31 4.95 5.06 4,082,639
01/06/2015 5.41 5.54 5.151 5.18 4,242,540
01/05/2015 5.93 5.93 5.35 5.47 4,880,807
01/02/2015 6.02 6.15 5.86 6.04 2,180,276
12/31/2014 6.08 6.14 5.86 6.06 2,245,926
12/30/2014 6.08 6.185 5.93 6.1 2,289,186
12/29/2014 6.18 6.38 6.1 6.14 2,684,293
12/26/2014 6.26 6.33 6.06 6.09 1,450,135
12/24/2014 6.22 6.22 5.96 6.2 1,492,067
12/23/2014 6.29 6.4 6.2 6.26 1,920,008
12/22/2014 6.82 6.86 6.13 6.2 5,125,727
12/19/2014 6.33 6.91 6.22 6.84 4,666,974
12/18/2014 6.5 6.62 6.06 6.24 4,621,209
12/17/2014 5.62 6.4299 5.57 6.22 5,199,962
12/16/2014 5.31 5.88 5.27 5.57 5,051,861
12/15/2014 5.41 5.59 5.33 5.35 4,838,540
12/12/2014 5.38 5.56 5.28 5.39 5,146,148
12/11/2014 5.49 5.69 5.42 5.46 6,096,140
12/10/2014 5.65 5.66 5.4 5.48 6,998,439
12/09/2014 5.46 5.84 5.46 5.74 3,151,322
12/08/2014 5.85 5.85 5.37 5.54 3,543,216
12/05/2014 5.98 6.16 5.9 5.98 4,841,518
12/04/2014 6.22 6.23 5.94 5.98 5,890,259
12/03/2014 6.31 6.66 6.3 6.43 3,695,100
12/02/2014 6.39 6.84 6.28 6.28 4,854,402
12/01/2014 6.43 6.515 6.15 6.45 4,649,138
11/28/2014 6.61 6.78 6.08 6.44 3,396,292
11/26/2014 7.77 7.77 7.46 7.53 2,934,017
11/25/2014 8.04 8.08 7.73 7.81 2,523,041
11/24/2014 8.18 8.18 7.91 7.96 3,047,072
11/21/2014 8.03 8.229 7.955 8.13 3,119,265
11/20/2014 7.55 7.87 7.52 7.84 4,231,755
11/19/2014 7.64 7.66 7.29 7.59 7,463,042
11/18/2014 7.67 7.78 7.6 7.65 3,156,248
11/17/2014 7.83 7.985 7.69 7.86 3,515,177
11/14/2014 7.75 7.97 7.64 7.88 4,213,370
11/13/2014 7.92 7.94 7.53 7.72 4,937,657
11/12/2014 7.85 8.18 7.76 7.95 3,218,372
11/11/2014 7.76 8.03 7.6036 7.98 3,683,383
11/10/2014 8.08 8.18 7.74 7.76 2,348,935
11/07/2014 7.71 8.01 7.68 7.93 2,830,564
11/06/2014 7.57 7.68 7.29 7.66 2,999,146
11/05/2014 7.53 7.74 7.435 7.64 3,244,230
11/04/2014 7.85 7.87 7.28 7.4 4,200,040
11/03/2014 8.35 8.39 7.98 8 3,580,477
10/31/2014 8.22 8.34 8.009 8.32 2,507,551
10/30/2014 8.51 8.51 8.16 8.2 4,337,407
10/29/2014 8.46 8.76 8.38 8.56 8,688,708
10/28/2014 8.28 8.44 8.14 8.35 3,363,185
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?