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 )

71.90 +0.96 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 217.81 223.75 217.44 222.08 121,859 +5.75(+2.66%)
Mar 28, 2014 217.81 218.37 215.21 216.32 132,031 -0.19(-0.09%)
Mar 27, 2014 212.06 219.85 211.50 216.51 150,286 +4.08(+1.92%)
Mar 26, 2014 213.17 213.91 210.94 212.43 131,236 -1.30(-0.61%)
Mar 25, 2014 213.73 217.44 211.50 213.73 162,297 +1.67(+0.79%)
Mar 24, 2014 211.50 215.03 209.27 212.06 98,325 +1.85(+0.88%)
Mar 21, 2014 211.13 213.36 209.46 210.20 81,839 +0.37(+0.18%)
Mar 20, 2014 205.01 210.57 203.15 209.83 78,732 +3.52(+1.71%)
Mar 19, 2014 200.56 207.98 199.26 206.31 180,369 +5.20(+2.58%)
Mar 18, 2014 199.44 203.52 199.44 201.11 72,588 +2.41(+1.21%)
Mar 17, 2014 194.80 200.56 194.62 198.70 67,073 +4.64(+2.39%)
Mar 14, 2014 194.25 196.84 192.76 194.06 79,835 -0.93(-0.48%)
Mar 13, 2014 197.40 198.70 194.06 194.99 73,535 -1.85(-0.94%)
Mar 12, 2014 196.66 198.33 193.32 196.84 104,345 -1.86(-0.93%)
Mar 11, 2014 200.93 201.30 197.59 198.70 97,363 -2.04(-1.02%)
Mar 10, 2014 204.08 204.08 200.56 200.74 85,698 -4.27(-2.08%)
Mar 07, 2014 203.34 205.19 201.76 205.01 76,570 +1.67(+0.82%)
Mar 06, 2014 202.97 204.82 201.67 203.34 60,757 +1.11(+0.55%)
Mar 05, 2014 204.45 204.45 200.93 202.22 139,099 -2.60(-1.27%)
Mar 04, 2014 207.60 209.83 203.52 204.82 134,300 -0.93(-0.45%)
Mar 03, 2014 202.04 205.94 202.04 205.75 97,231 +0.56(+0.27%)
Feb 28, 2014 202.97 207.05 202.22 205.19 130,276 +2.78(+1.37%)
Feb 27, 2014 199.44 203.25 197.77 202.41 109,342 +3.15(+1.58%)
Feb 26, 2014 201.67 202.06 198.51 199.26 66,215 -2.97(-1.47%)
Feb 25, 2014 201.11 202.41 198.33 202.22 120,112 +1.92(+0.96%)
Feb 24, 2014 201.03 202.87 198.09 200.30 92,167 +2.20(+1.11%)
Feb 21, 2014 196.99 199.75 196.44 198.09 90,861 +0.92(+0.47%)
Feb 20, 2014 196.63 203.79 196.44 197.18 226,013 -0.18(-0.09%)
Feb 19, 2014 194.42 199.38 193.87 197.36 146,620 +2.02(+1.03%)
Feb 18, 2014 191.67 196.08 189.83 195.34 118,006 +4.59(+2.41%)
Feb 14, 2014 186.35 190.75 190.75 190.75 205,325 +4.41(+2.36%)
Feb 13, 2014 177.90 187.26 175.33 186.35 185,445 +12.30(+7.07%)
Feb 12, 2014 172.21 175.88 172.03 174.04 88,078 +2.57(+1.50%)
Feb 11, 2014 167.25 172.21 166.88 171.47 74,134 +4.04(+2.41%)
Feb 10, 2014 170.74 170.92 167.44 167.44 53,587 -2.75(-1.62%)
Feb 07, 2014 172.21 173.13 169.46 170.19 107,741 -0.18(-0.11%)
Feb 06, 2014 164.31 172.58 164.13 170.37 157,394 +6.43(+3.92%)
Feb 05, 2014 160.46 166.15 160.46 163.95 106,124 +2.94(+1.82%)
Feb 04, 2014 158.44 161.74 157.16 161.01 83,075 +3.30(+2.10%)
Feb 03, 2014 164.31 164.68 156.97 157.71 91,151 -6.06(-3.70%)
Jan 31, 2014 159.17 165.88 158.62 163.76 66,382 +1.65(+1.02%)
Jan 30, 2014 160.09 163.40 158.44 162.11 121,905 +3.49(+2.20%)
Jan 29, 2014 161.74 162.29 157.89 158.62 94,077 -4.59(-2.81%)
Jan 28, 2014 158.44 164.13 158.44 163.21 143,531 +4.59(+2.89%)
Jan 27, 2014 162.85 162.85 156.24 158.62 134,912 -3.86(-2.37%)
Jan 24, 2014 165.42 165.78 159.72 162.48 100,705 -2.57(-1.56%)
Jan 23, 2014 165.23 167.07 163.12 165.05 88,869 -0.73(-0.44%)
Jan 22, 2014 168.35 169.27 165.05 165.78 117,004 -2.75(-1.63%)
Jan 21, 2014 168.72 169.46 167.25 168.54 99,064 +0.55(+0.33%)
Jan 17, 2014 168.72 167.99 167.99 167.99 39,162 -0.92(-0.54%)
Jan 16, 2014 167.25 169.64 166.70 168.90 44,601 +1.10(+0.66%)
Jan 15, 2014 165.23 168.54 164.22 167.80 84,750 +2.57(+1.56%)
Jan 14, 2014 165.97 166.52 164.50 165.23 39,557 -1.10(-0.66%)
Jan 13, 2014 168.54 169.00 165.78 166.33 54,627 -2.20(-1.31%)
Jan 10, 2014 164.87 169.64 163.76 168.54 77,966 +2.75(+1.66%)
Jan 09, 2014 168.35 168.35 164.31 165.78 76,646 -2.75(-1.63%)
Jan 08, 2014 166.88 169.64 166.52 168.54 55,695 +0.55(+0.33%)
Jan 07, 2014 169.82 170.19 167.80 167.99 38,275 -2.02(-1.19%)
Jan 06, 2014 170.92 171.47 169.27 170.01 60,002 -0.92(-0.54%)
Jan 03, 2014 171.11 172.58 170.37 170.92 61,619 +0.00(+0.00%)
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.