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 )

72.30 +3.52 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 155.60 158.33 154.33 156.15 102,178 -0.54(-0.35%)
May 30, 2013 151.43 157.97 149.98 156.69 48,259 +4.72(+3.11%)
May 29, 2013 150.34 152.34 149.07 151.97 12,862 +0.54(+0.36%)
May 28, 2013 153.06 155.97 150.88 151.43 34,951 +0.73(+0.48%)
May 24, 2013 151.79 152.70 149.61 150.70 42,572 -2.91(-1.89%)
May 23, 2013 150.34 153.97 149.07 153.61 46,813 -0.73(-0.47%)
May 22, 2013 156.69 158.51 154.33 154.33 90,202 -3.27(-2.07%)
May 21, 2013 152.88 158.33 151.79 157.60 59,586 +3.45(+2.24%)
May 20, 2013 150.88 155.97 150.52 154.15 31,364 +2.54(+1.68%)
May 17, 2013 149.98 152.88 148.71 151.61 56,990 +1.82(+1.21%)
May 16, 2013 144.89 149.79 144.71 149.79 42,484 +4.72(+3.25%)
May 15, 2013 143.80 145.80 143.26 145.07 33,060 -1.45(-0.99%)
May 13, 2013 149.43 149.43 145.98 146.53 18,348 -3.09(-2.06%)
May 10, 2013 145.62 149.98 144.53 149.61 49,221 +1.27(+0.86%)
May 09, 2013 145.26 149.43 144.35 148.34 31,451 +3.45(+2.38%)
May 08, 2013 146.53 147.44 144.17 144.89 72,911 -1.45(-0.99%)
May 07, 2013 148.89 149.07 145.07 146.34 60,945 -1.45(-0.98%)
May 06, 2013 147.80 149.79 146.89 147.80 27,677 +0.18(+0.12%)
May 03, 2013 146.89 148.52 144.89 147.62 30,615 +2.72(+1.88%)
May 02, 2013 141.81 146.16 140.81 144.89 32,600 +3.27(+2.31%)
May 01, 2013 145.80 145.80 140.35 141.62 75,203 -5.45(-3.70%)
Apr 30, 2013 146.89 147.98 145.62 147.07 29,010 +0.55(+0.37%)
Apr 29, 2013 143.44 147.80 143.44 146.53 38,906 +4.72(+3.33%)
Apr 26, 2013 144.71 144.53 141.62 141.81 36,937 -2.72(-1.88%)
Apr 25, 2013 143.44 146.34 139.45 144.53 93,964 +2.54(+1.79%)
Apr 24, 2013 140.90 145.44 140.53 141.99 47,767 +1.45(+1.03%)
Apr 23, 2013 141.99 141.99 137.90 140.53 56,118 -0.73(-0.51%)
Apr 22, 2013 137.09 141.81 135.81 141.26 38,877 +5.08(+3.73%)
Apr 19, 2013 139.26 139.45 133.45 136.18 61,644 -2.18(-1.57%)
Apr 18, 2013 136.18 140.17 132.37 138.36 111,253 +2.72(+2.01%)
Apr 17, 2013 142.35 142.53 134.72 135.63 141,149 -9.44(-6.51%)
Apr 16, 2013 146.53 147.98 143.44 145.07 55,418 +0.36(+0.25%)
Apr 15, 2013 150.88 151.79 144.53 144.71 149,354 -9.08(-5.90%)
Apr 12, 2013 156.15 156.15 151.79 153.79 67,474 -3.99(-2.53%)
Apr 11, 2013 158.87 159.60 155.24 157.78 70,089 -0.18(-0.12%)
Apr 10, 2013 155.06 157.97 154.88 157.97 55,839 +2.72(+1.75%)
Apr 09, 2013 152.52 156.69 151.07 155.24 85,170 +3.09(+2.03%)
Apr 08, 2013 153.06 155.06 151.07 152.16 87,703 -0.73(-0.47%)
Apr 05, 2013 153.97 154.52 150.79 152.88 184,073 -4.18(-2.66%)
Apr 04, 2013 158.87 159.60 154.88 157.06 200,170 -2.36(-1.48%)
Apr 03, 2013 163.05 164.15 159.06 159.42 210,859 -4.00(-2.44%)
Apr 02, 2013 165.96 167.95 162.69 163.41 101,410 -2.18(-1.32%)
Apr 01, 2013 166.50 167.59 164.14 165.59 76,788 -2.00(-1.19%)
Mar 28, 2013 166.50 168.50 165.75 167.59 52,390 +1.09(+0.65%)
Mar 27, 2013 162.50 166.50 162.14 166.50 58,577 +2.54(+1.55%)
Mar 26, 2013 159.78 165.50 159.78 163.96 75,987 +4.18(+2.61%)
Mar 25, 2013 158.33 161.60 157.42 159.78 92,383 +2.72(+1.73%)
Mar 22, 2013 157.24 159.42 156.51 157.06 77,761 +0.00(+0.00%)
Mar 21, 2013 156.51 157.69 155.60 157.06 114,849 -0.36(-0.23%)
Mar 20, 2013 158.87 160.69 154.33 157.42 174,422 -0.18(-0.12%)
Mar 19, 2013 162.87 165.41 156.88 157.60 85,746 -7.26(-4.41%)
Mar 18, 2013 160.87 166.05 160.69 164.87 81,062 -0.18(-0.11%)
Mar 15, 2013 157.06 165.05 156.88 165.05 114,547 +8.53(+5.45%)
Mar 14, 2013 153.61 156.60 152.16 156.51 62,830 +3.81(+2.50%)
Mar 13, 2013 153.25 153.25 149.79 152.70 33,427 -0.36(-0.24%)
Mar 12, 2013 152.16 154.43 151.79 153.06 80,505 +0.91(+0.60%)
Mar 11, 2013 151.07 154.33 149.41 152.16 53,409 +1.27(+0.84%)
Mar 08, 2013 155.24 155.60 150.88 150.88 29,772 -1.45(-0.95%)
Mar 07, 2013 148.16 153.79 148.16 152.34 39,324 +4.36(+2.94%)
Mar 06, 2013 146.53 148.71 145.80 147.98 39,808 +1.82(+1.24%)
Mar 05, 2013 145.07 148.71 143.44 146.16 51,186 +1.63(+1.13%)
Mar 04, 2013 147.44 147.80 141.81 144.53 59,664 -3.99(-2.69%)
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.