Precision Drilling Corp (NY: PDS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	62.90	63.85	62.81	63.03	106,554	+0.73(+1.17%)
Nov 15, 2024	63.25	64.31	62.04	62.30	69,137	-1.33(-2.09%)
Nov 14, 2024	62.58	65.15	62.58	63.63	100,978	+1.40(+2.25%)
Nov 13, 2024	63.50	63.74	61.92	62.23	102,660	-1.21(-1.91%)
Nov 12, 2024	63.79	64.77	62.88	63.44	107,885	-0.68(-1.06%)
Nov 11, 2024	63.91	64.39	63.34	64.12	146,551	+0.21(+0.33%)
Nov 08, 2024	64.58	65.35	63.62	63.91	63,627	-1.48(-2.26%)
Nov 07, 2024	63.54	65.68	63.54	65.39	68,692	+1.35(+2.11%)
Nov 06, 2024	63.46	64.33	62.66	64.04	138,062	+2.13(+3.44%)
Nov 05, 2024	61.87	62.09	60.96	61.91	87,695	+0.57(+0.93%)
Nov 04, 2024	59.76	61.83	59.76	61.34	107,642	+2.09(+3.53%)
Nov 01, 2024	60.97	61.16	59.05	59.25	102,221	-0.80(-1.33%)
Oct 31, 2024	61.80	61.80	59.47	60.05	131,092	-1.12(-1.83%)
Oct 30, 2024	58.88	62.77	57.55	61.17	216,158	+4.02(+7.03%)
Oct 29, 2024	58.00	58.22	56.57	57.15	149,176	-0.77(-1.33%)
Oct 28, 2024	57.20	57.96	56.69	57.92	80,126	-0.93(-1.58%)
Oct 25, 2024	58.85	58.85	57.98	58.85	83,680	+0.68(+1.17%)
Oct 24, 2024	58.10	58.22	56.72	58.17	71,251	+0.23(+0.40%)
Oct 23, 2024	58.87	58.88	57.51	57.94	65,959	-1.04(-1.76%)
Oct 22, 2024	60.35	60.35	58.96	58.98	79,760	-0.95(-1.59%)
Oct 21, 2024	61.16	61.16	59.53	59.93	59,607	-0.54(-0.89%)
Oct 18, 2024	60.08	60.48	59.11	60.47	60,715	+0.01(+0.02%)
Oct 17, 2024	60.43	61.20	59.80	60.46	72,152	-0.09(-0.15%)
Oct 16, 2024	60.54	60.80	59.75	60.55	45,785	+0.57(+0.95%)
Oct 15, 2024	60.80	61.51	59.81	59.98	69,181	-2.66(-4.25%)
Oct 14, 2024	62.70	63.22	62.45	62.64	20,803	-0.63(-1.00%)
Oct 11, 2024	62.81	63.41	62.60	63.27	72,967	+0.50(+0.80%)
Oct 10, 2024	62.54	63.37	61.99	62.77	55,388	+0.24(+0.38%)
Oct 09, 2024	62.30	63.35	62.07	62.53	27,552	-0.44(-0.70%)
Oct 08, 2024	64.41	64.41	62.50	62.97	65,082	-2.42(-3.70%)
Oct 07, 2024	65.42	65.74	64.71	65.39	54,269	+0.51(+0.79%)
Oct 04, 2024	64.73	65.09	63.90	64.88	54,269	+0.57(+0.89%)
Oct 03, 2024	62.93	64.48	62.28	64.31	71,956	+1.65(+2.63%)
Oct 02, 2024	63.72	63.77	61.54	62.66	59,335	-0.25(-0.40%)
Oct 01, 2024	61.17	63.62	61.17	62.91	81,126	+1.26(+2.04%)
Sep 30, 2024	61.30	62.72	60.80	61.65	53,702	-0.26(-0.42%)
Sep 27, 2024	61.58	62.06	60.62	61.91	76,385	+1.25(+2.06%)
Sep 26, 2024	61.96	62.43	60.17	60.66	77,277	-1.97(-3.15%)
Sep 25, 2024	65.21	65.24	62.58	62.63	52,089	-3.10(-4.72%)
Sep 24, 2024	66.30	66.74	65.62	65.73	43,574	+0.68(+1.05%)
Sep 23, 2024	66.92	67.38	64.78	65.05	59,907	-1.48(-2.22%)
Sep 20, 2024	66.00	67.40	65.69	66.53	49,728	-0.56(-0.83%)
Sep 19, 2024	67.46	67.46	65.57	67.09	61,045	+1.95(+2.99%)
Sep 18, 2024	66.09	67.02	64.81	65.14	56,912	-1.04(-1.57%)
Sep 17, 2024	64.56	66.21	64.56	66.18	74,773	+1.48(+2.29%)
Sep 16, 2024	64.83	65.46	63.69	64.70	42,437	+1.24(+1.95%)
Sep 13, 2024	65.00	65.00	62.95	63.46	49,308	+0.06(+0.09%)
Sep 12, 2024	63.20	64.14	62.18	63.40	32,487	+0.94(+1.50%)
Sep 11, 2024	62.79	63.02	59.98	62.46	66,200	-0.02(-0.03%)
Sep 10, 2024	65.41	65.41	61.24	62.48	82,318	-3.36(-5.10%)
Sep 09, 2024	64.72	66.80	64.06	65.84	53,823	+0.76(+1.17%)
Sep 06, 2024	67.97	68.16	64.66	65.08	57,381	-2.77(-4.08%)
Sep 05, 2024	67.91	68.03	66.35	67.85	48,359	+0.83(+1.24%)
Sep 04, 2024	68.48	68.90	66.88	67.02	55,555	-1.14(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.