FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Drilling S.A. (NY: PACD)
4.570 USD  +0.780 (+20.58%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 3.800 4.610 3.715 4.570 156,400 +0.78(+20.58%)
Aug 15, 2019 3.970 4.285 3.664 3.790 161,948 -0.29(-7.11%)
Aug 14, 2019 4.370 4.430 3.980 4.080 301,868 -0.48(-10.53%)
Aug 13, 2019 4.600 4.800 4.240 4.560 315,380 -0.13(-2.77%)
Aug 12, 2019 5.040 5.340 4.600 4.690 106,261 -0.35(-6.94%)
Aug 09, 2019 5.580 5.580 4.970 5.040 138,500 -0.56(-10.00%)
Aug 08, 2019 5.800 5.970 5.350 5.600 135,087 -0.26(-4.44%)
Aug 07, 2019 6.820 6.900 5.820 5.860 57,486 -0.96(-14.08%)
Aug 06, 2019 7.030 7.030 6.610 6.820 28,086 -0.15(-2.15%)
Aug 05, 2019 7.760 7.940 6.710 6.970 89,274 -1.07(-13.31%)
Aug 02, 2019 8.550 8.600 7.905 8.040 56,300 -0.71(-8.11%)
Aug 01, 2019 9.360 9.410 8.420 8.750 63,094 -0.65(-6.91%)
Jul 31, 2019 9.050 9.800 9.050 9.400 121,520 +0.35(+3.87%)
Jul 30, 2019 8.490 9.180 8.200 9.050 174,695 +0.49(+5.72%)
Jul 29, 2019 8.320 8.860 8.210 8.560 126,149 +0.22(+2.64%)
Jul 26, 2019 8.280 8.660 8.010 8.340 78,900 +0.11(+1.34%)
Jul 25, 2019 8.450 8.450 7.940 8.230 99,727 -0.27(-3.18%)
Jul 24, 2019 7.800 8.570 7.655 8.500 113,102 +0.63(+8.01%)
Jul 23, 2019 8.300 8.370 7.510 7.870 99,502 -0.48(-5.75%)
Jul 22, 2019 8.240 8.880 8.165 8.350 126,392 +0.07(+0.85%)
Jul 19, 2019 8.600 8.840 8.270 8.280 33,100 -0.33(-3.83%)
Jul 18, 2019 9.470 9.470 8.540 8.610 75,407 -0.90(-9.46%)
Jul 17, 2019 10.17 10.17 9.480 9.510 91,806 -0.71(-6.95%)
Jul 16, 2019 10.67 11.10 10.10 10.22 68,765 -0.48(-4.49%)
Jul 15, 2019 11.03 11.12 10.54 10.70 71,737 -0.41(-3.69%)
Jul 12, 2019 11.36 11.60 10.99 11.11 67,000 -0.37(-3.22%)
Jul 11, 2019 11.56 11.72 10.98 11.48 76,560 -0.12(-1.03%)
Jul 10, 2019 11.04 11.98 10.96 11.60 66,750 +0.61(+5.55%)
Jul 09, 2019 11.07 11.27 10.64 10.99 131,049 -0.19(-1.70%)
Jul 08, 2019 11.18 11.49 10.58 11.18 90,634 -0.06(-0.53%)
Jul 05, 2019 11.55 11.80 10.72 11.24 113,500 -0.36(-3.10%)
Jul 03, 2019 12.39 12.50 11.53 11.60 80,100 -0.66(-5.38%)
Jul 02, 2019 12.97 13.27 11.68 12.26 182,467 -0.64(-4.96%)
Jul 01, 2019 12.89 13.29 12.42 12.90 168,107 +0.30(+2.38%)
Jun 28, 2019 13.05 13.96 12.51 12.60 3,799,100 -0.22(-1.72%)
Jun 27, 2019 13.04 13.19 12.72 12.82 114,779 -0.06(-0.47%)
Jun 26, 2019 13.27 13.55 12.72 12.88 77,175 -0.13(-1.00%)
Jun 25, 2019 13.00 13.68 12.76 13.01 58,520 -0.11(-0.84%)
Jun 24, 2019 13.38 13.66 13.03 13.12 71,917 -0.34(-2.53%)
Jun 21, 2019 13.48 13.92 13.40 13.46 65,500 -0.13(-0.96%)
Jun 20, 2019 13.23 13.69 13.20 13.59 76,428 +0.41(+3.11%)
Jun 19, 2019 12.75 13.25 12.75 13.18 78,359 +0.22(+1.70%)
Jun 18, 2019 12.58 13.33 12.43 12.96 93,306 +0.29(+2.29%)
Jun 17, 2019 12.12 12.92 11.69 12.67 100,631 +0.44(+3.60%)
Jun 14, 2019 12.04 12.43 11.48 12.23 105,600 +0.00(+0.00%)
Jun 13, 2019 12.88 13.33 11.81 12.23 112,871 -0.73(-5.63%)
Jun 12, 2019 12.87 13.49 12.55 12.96 115,675 +0.11(+0.86%)
Jun 11, 2019 13.06 13.20 12.53 12.85 87,827 -0.06(-0.46%)
Jun 10, 2019 13.15 13.62 12.38 12.91 134,708 -0.29(-2.20%)
Jun 07, 2019 12.44 13.55 12.36 13.20 94,200 +0.84(+6.80%)
Jun 06, 2019 12.50 13.00 11.58 12.36 136,374 -0.48(-3.74%)
Jun 05, 2019 13.58 13.98 11.99 12.84 147,804 -0.92(-6.69%)
Jun 04, 2019 13.37 14.25 13.37 13.76 106,839 +0.36(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.