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 )

71.12 +1.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2014 261.79 265.48 260.66 265.16 48,611 +3.56(+1.36%)
Jun 27, 2014 261.04 262.91 259.35 261.60 52,770 +0.38(+0.14%)
Jun 26, 2014 256.17 263.47 256.17 261.23 94,533 +4.49(+1.75%)
Jun 25, 2014 257.29 260.48 256.17 256.73 105,112 -0.56(-0.22%)
Jun 24, 2014 262.16 264.22 256.17 257.29 97,376 -5.43(-2.07%)
Jun 23, 2014 266.09 267.40 261.60 262.72 41,587 -3.00(-1.13%)
Jun 20, 2014 264.03 267.22 261.60 265.72 74,367 +3.56(+1.36%)
Jun 19, 2014 262.54 262.72 258.79 262.16 54,214 +0.37(+0.14%)
Jun 18, 2014 262.35 262.54 259.35 261.79 53,345 +0.19(+0.07%)
Jun 17, 2014 261.23 264.03 259.73 261.60 49,869 -0.56(-0.21%)
Jun 16, 2014 261.41 264.22 259.73 262.16 63,031 +0.00(+0.00%)
Jun 13, 2014 255.05 262.72 254.02 262.16 92,640 +7.49(+2.94%)
Jun 12, 2014 248.68 256.36 248.68 254.67 151,983 +6.37(+2.56%)
Jun 11, 2014 247.18 249.43 244.00 248.30 56,018 +0.37(+0.15%)
Jun 10, 2014 251.30 252.24 246.99 247.93 59,218 -1.31(-0.53%)
Jun 06, 2014 248.49 249.80 245.59 249.24 61,369 +0.38(+0.15%)
Jun 05, 2014 248.12 248.87 245.87 248.87 68,519 +0.19(+0.08%)
Jun 04, 2014 245.87 248.87 243.06 248.68 100,975 +2.44(+0.99%)
Jun 03, 2014 243.81 246.62 242.50 246.24 166,168 +1.31(+0.53%)
Jun 02, 2014 242.69 245.12 240.44 244.93 110,908 +2.25(+0.93%)
May 30, 2014 237.44 242.69 236.88 242.69 75,390 +4.87(+2.05%)
May 29, 2014 238.57 239.50 234.26 237.82 69,835 +0.94(+0.40%)
May 28, 2014 237.26 240.06 233.88 236.88 68,353 +0.75(+0.32%)
May 27, 2014 238.75 239.69 233.23 236.13 78,523 -1.31(-0.55%)
May 23, 2014 236.51 237.44 237.44 237.44 58,058 +1.31(+0.55%)
May 22, 2014 235.01 236.32 232.57 236.13 28,322 +1.12(+0.48%)
May 21, 2014 234.82 237.26 232.67 235.01 91,696 +6.74(+2.95%)
May 20, 2014 229.95 231.64 225.65 228.27 39,469 -2.43(-1.06%)
May 19, 2014 229.95 234.63 228.46 230.70 26,079 +0.19(+0.08%)
May 16, 2014 229.02 230.70 224.15 230.51 70,010 +1.50(+0.65%)
May 15, 2014 231.45 232.01 223.02 229.02 83,385 -3.93(-1.69%)
May 14, 2014 234.07 235.85 232.39 232.95 37,477 -1.31(-0.56%)
May 13, 2014 237.26 237.26 233.42 234.26 42,342 -2.06(-0.87%)
May 12, 2014 234.07 238.19 233.70 236.32 107,919 +5.34(+2.31%)
May 09, 2014 236.92 237.66 224.12 230.98 191,055 -6.68(-2.81%)
May 08, 2014 242.67 243.23 235.81 237.66 107,840 -5.75(-2.36%)
May 07, 2014 241.74 243.92 240.26 243.41 87,829 +2.23(+0.92%)
May 06, 2014 240.26 242.30 238.50 241.19 97,664 +1.48(+0.62%)
May 05, 2014 241.93 243.97 238.59 239.70 85,752 -4.08(-1.67%)
May 02, 2014 236.92 247.22 236.55 243.78 109,933 +7.24(+3.06%)
May 01, 2014 241.00 244.71 236.18 236.55 125,953 -4.64(-1.92%)
Apr 30, 2014 241.74 243.78 237.85 241.19 145,787 -0.56(-0.23%)
Apr 29, 2014 233.95 246.75 233.95 241.74 264,688 +10.95(+4.74%)
Apr 28, 2014 239.89 240.26 227.55 230.80 234,329 -2.23(-0.96%)
Apr 25, 2014 230.05 236.73 228.20 233.02 137,581 +1.30(+0.56%)
Apr 24, 2014 240.81 242.30 230.80 231.72 198,801 -8.90(-3.70%)
Apr 23, 2014 239.70 241.19 237.29 240.63 110,035 +0.93(+0.39%)
Apr 22, 2014 238.77 240.07 235.90 239.70 117,423 +0.93(+0.39%)
Apr 21, 2014 236.55 240.63 234.32 238.77 172,635 +2.78(+1.18%)
Apr 17, 2014 232.28 235.99 235.99 235.99 221,369 +4.64(+2.00%)
Apr 16, 2014 226.16 232.47 223.56 231.35 432,615 +12.80(+5.86%)
Apr 15, 2014 219.66 223.28 216.42 218.55 133,460 -0.93(-0.42%)
Apr 14, 2014 221.33 224.12 218.55 219.48 111,136 +0.19(+0.08%)
Apr 11, 2014 217.25 220.78 216.69 219.29 103,277 -2.04(-0.92%)
Apr 10, 2014 230.80 230.80 219.66 221.33 126,005 -10.02(-4.33%)
Apr 09, 2014 222.45 231.72 220.78 231.35 183,076 +9.09(+4.09%)
Apr 08, 2014 218.55 223.00 217.81 222.26 53,150 +5.19(+2.39%)
Apr 07, 2014 224.86 225.23 216.88 217.07 60,342 -8.53(-3.78%)
Apr 04, 2014 226.16 229.50 225.23 225.60 75,757 +1.48(+0.66%)
Apr 03, 2014 225.60 226.71 222.26 224.12 128,561 -2.04(-0.90%)
Apr 02, 2014 224.12 227.09 223.00 226.16 88,243 +2.04(+0.91%)
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.