Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (NY: PDS )

68.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 208.90 209.65 201.00 203.06 75,331 -6.59(-3.14%)
Sep 29, 2014 205.51 210.03 203.25 209.65 138,396 +2.82(+1.36%)
Sep 26, 2014 203.44 207.58 201.37 206.83 88,256 +3.58(+1.76%)
Sep 25, 2014 205.89 206.83 201.00 203.25 106,002 -3.39(-1.64%)
Sep 24, 2014 203.25 208.43 199.68 206.64 92,977 +2.82(+1.39%)
Sep 23, 2014 199.68 206.45 197.61 203.82 116,944 +3.76(+1.88%)
Sep 22, 2014 206.26 206.45 198.17 200.05 158,070 -8.66(-4.15%)
Sep 19, 2014 216.24 217.18 207.96 208.71 57,923 -6.96(-3.23%)
Sep 18, 2014 218.31 219.25 214.36 215.67 57,169 +0.56(+0.26%)
Sep 17, 2014 219.44 221.32 214.36 215.11 60,727 -2.26(-1.04%)
Sep 16, 2014 213.42 220.76 213.04 217.37 133,920 +4.70(+2.21%)
Sep 15, 2014 213.42 215.86 211.72 212.66 61,333 -1.32(-0.62%)
Sep 12, 2014 215.86 218.31 212.66 213.98 115,780 -3.20(-1.47%)
Sep 11, 2014 214.36 218.40 213.42 217.18 103,275 -0.38(-0.17%)
Sep 10, 2014 215.30 218.12 213.42 217.56 67,868 +1.88(+0.87%)
Sep 09, 2014 215.30 217.93 214.54 215.67 95,352 +0.38(+0.17%)
Sep 08, 2014 221.32 221.32 213.60 215.30 100,460 -8.66(-3.87%)
Sep 05, 2014 225.84 226.21 219.81 223.96 80,920 -1.88(-0.83%)
Sep 04, 2014 230.35 234.12 224.33 225.84 107,202 -3.76(-1.64%)
Sep 03, 2014 232.05 234.12 229.04 229.60 108,935 -0.56(-0.25%)
Sep 02, 2014 238.82 238.82 229.98 230.17 95,207 -9.03(-3.78%)
Aug 29, 2014 238.82 239.20 239.20 239.20 54,023 +3.01(+1.27%)
Aug 28, 2014 237.69 238.45 236.00 236.19 48,523 -1.69(-0.71%)
Aug 27, 2014 236.00 241.46 234.49 237.88 83,004 +3.58(+1.53%)
Aug 26, 2014 225.27 236.56 225.27 234.31 132,338 +10.16(+4.53%)
Aug 25, 2014 225.46 225.93 223.39 224.14 52,532 -0.56(-0.25%)
Aug 22, 2014 223.58 225.46 222.07 224.71 63,292 +0.56(+0.25%)
Aug 21, 2014 226.97 226.97 222.07 224.14 57,714 -2.26(-1.00%)
Aug 20, 2014 228.09 229.32 224.52 226.40 56,916 -1.69(-0.74%)
Aug 19, 2014 226.40 229.60 226.21 228.09 46,805 +1.88(+0.83%)
Aug 18, 2014 227.72 228.47 224.14 226.21 35,232 -0.75(-0.33%)
Aug 15, 2014 225.84 227.15 223.58 226.97 47,641 +2.82(+1.26%)
Aug 14, 2014 230.73 230.92 223.20 224.14 60,314 -6.02(-2.62%)
Aug 13, 2014 232.24 233.55 229.79 230.17 52,419 -1.13(-0.49%)
Aug 12, 2014 231.29 232.80 229.60 231.29 56,053 -0.56(-0.24%)
Aug 11, 2014 232.42 236.56 231.11 231.86 84,467 +0.56(+0.24%)
Aug 08, 2014 225.08 233.18 224.52 231.29 90,830 +7.15(+3.19%)
Aug 07, 2014 228.85 229.41 223.77 224.14 67,945 -3.01(-1.33%)
Aug 06, 2014 224.33 230.73 224.14 227.15 65,234 +2.07(+0.92%)
Aug 05, 2014 232.01 232.20 223.77 225.08 115,465 -9.18(-3.92%)
Aug 04, 2014 228.27 235.10 226.58 234.26 76,204 +5.99(+2.62%)
Aug 01, 2014 232.01 233.88 226.58 228.27 115,180 -5.06(-2.17%)
Jul 31, 2014 241.00 241.56 232.57 233.32 100,306 -9.55(-3.93%)
Jul 30, 2014 248.87 248.87 242.87 242.87 115,423 -4.49(-1.82%)
Jul 29, 2014 252.24 254.48 247.18 247.37 63,866 -4.87(-1.93%)
Jul 28, 2014 260.10 260.10 251.11 252.24 82,001 -8.24(-3.16%)
Jul 25, 2014 256.92 262.35 253.36 260.48 77,374 +3.37(+1.31%)
Jul 24, 2014 261.04 265.72 255.61 257.11 100,378 +0.00(+0.00%)
Jul 23, 2014 255.61 257.85 252.42 257.11 140,020 +5.06(+2.01%)
Jul 22, 2014 252.99 254.67 249.24 252.05 73,263 +0.56(+0.22%)
Jul 21, 2014 253.36 254.48 250.18 251.49 51,375 -3.93(-1.54%)
Jul 18, 2014 256.73 257.29 253.55 255.42 45,770 -0.38(-0.15%)
Jul 17, 2014 261.97 262.72 254.48 255.79 79,377 -6.55(-2.50%)
Jul 16, 2014 262.16 263.66 256.36 262.35 138,402 +11.42(+4.55%)
Jul 15, 2014 255.98 256.36 248.30 250.93 130,279 -4.68(-1.83%)
Jul 14, 2014 254.11 258.98 254.11 255.61 43,299 +2.43(+0.96%)
Jul 11, 2014 257.85 258.23 251.68 253.17 81,324 -5.81(-2.24%)
Jul 10, 2014 259.73 261.79 255.61 258.98 51,095 -3.75(-1.43%)
Jul 09, 2014 262.91 264.97 261.41 262.72 68,331 +0.00(+0.00%)
Jul 08, 2014 265.16 265.16 258.23 262.72 75,021 -3.37(-1.27%)
Jul 07, 2014 273.21 273.96 265.35 266.09 45,528 -6.18(-2.27%)
Jul 03, 2014 271.15 272.27 272.27 272.27 37,077 +2.06(+0.76%)
Jul 02, 2014 265.72 270.72 265.16 270.21 61,232 +5.24(+1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.