Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Precision Drilling Corporation (PDS)

Compare
39.54
-4.35
(-9.91%)
At close: April 4 at 4:00:02 PM EDT
38.54
-1.00
(-2.53%)
Pre-Market: 5:47:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202542.1442.1438.3839.5439.54404,500
Apr 3, 202546.0046.9743.6443.8943.89395,800
Apr 2, 202546.9348.1546.9348.1048.10226,100
Apr 1, 202546.1848.0445.4247.7847.78203,800
Mar 31, 202544.8246.9744.3346.6246.62270,500
Mar 28, 202546.4746.4745.2645.3645.36124,100
Mar 27, 202546.7947.1445.9546.6846.6885,100
Mar 26, 202547.4047.9446.7147.1147.1189,400
Mar 25, 202545.6747.1845.6746.9146.91106,300
Mar 24, 202545.5746.2945.3045.9745.97105,400
Mar 21, 202544.7345.3144.5044.9844.9859,000
Mar 20, 202545.2045.8545.0545.4645.4667,600
Mar 19, 202544.5145.8144.5145.5345.5377,500
Mar 18, 202545.1945.2444.2144.5044.5093,300
Mar 17, 202545.0945.5544.4445.1045.10127,200
Mar 14, 202544.0845.0443.7644.6844.68112,100
Mar 13, 202544.5545.1143.1243.3743.37143,900
Mar 12, 202544.3144.7343.6844.4744.47133,100
Mar 11, 202544.6145.2243.0043.8843.88139,600
Mar 10, 202546.4446.4443.3544.0244.02170,900
Mar 7, 202546.9048.2246.3246.4446.44113,200
Mar 6, 202545.5847.3645.3646.4546.45215,400
Mar 5, 202545.1546.7544.6045.7445.74181,800
Mar 4, 202545.5545.5943.6345.4145.41204,900
Mar 3, 202549.9050.2745.5646.0046.00231,100
Feb 28, 202550.0050.1449.1149.7849.78134,500
Feb 27, 202550.6551.2250.1350.1350.1395,600
Feb 26, 202552.2052.2050.5350.5750.57114,600
Feb 25, 202553.1253.6151.6151.9951.99188,700
Feb 24, 202554.2454.4353.2753.4453.44108,800
Feb 21, 202554.7054.7653.4653.9853.98171,300
Feb 20, 202555.0455.2153.9654.9154.9159,100
Feb 19, 202555.2755.2954.4854.8354.83117,400
Feb 18, 202554.4455.5853.9554.9054.90201,400
Feb 14, 202556.0056.0454.3854.6254.62128,100
Feb 13, 202555.3857.2553.3155.7655.76201,500
Feb 12, 202556.4057.0455.9956.2356.2377,700
Feb 11, 202556.9158.1156.7956.9956.9980,800
Feb 10, 202556.6157.1856.2757.0757.0785,000
Feb 7, 202557.2557.3356.0056.0756.07116,200
Feb 6, 202557.9558.0456.2056.4956.4978,700
Feb 5, 202557.5658.5157.4557.8557.8556,500
Feb 4, 202555.2158.5655.2158.2458.24113,000
Feb 3, 202557.4257.6554.4955.5655.56149,100
Jan 31, 202559.5259.7758.2958.2958.2956,300
Jan 30, 202561.0361.3759.5760.0460.0480,100
Jan 29, 202559.8061.1659.3561.0361.0381,700
Jan 28, 202561.3061.5059.0659.7459.74119,900
Jan 27, 202562.6762.8160.6761.3661.3670,900
Jan 24, 202563.6764.2462.4163.3063.3071,500
Jan 23, 202566.0066.3363.5263.6663.6683,200
Jan 22, 202565.2766.6664.5965.6465.6467,500
Jan 21, 202566.1966.1964.6665.3265.3262,800
Jan 17, 202566.3367.3565.0265.3765.3762,100
Jan 16, 202565.4766.2864.6966.0266.0270,700
Jan 15, 202565.8966.0864.8865.8165.8191,700
Jan 14, 202563.9065.2863.8865.1765.1767,800
Jan 13, 202565.0166.2663.7664.1764.1758,100
Jan 10, 202564.6865.5463.6064.7564.7580,600
Jan 8, 202565.7765.7763.5364.1264.1266,100
Jan 7, 202564.6367.2264.1966.2766.27105,600
Jan 6, 202564.2465.4563.1263.3363.3376,400
Jan 3, 202563.4763.7962.2963.7063.7055,000
Jan 2, 202562.0063.8661.8963.0963.0966,700
Dec 31, 202459.4261.7759.4261.0761.0750,800
Dec 30, 202458.3159.9857.6259.4059.4059,700
Dec 27, 202457.9559.0057.6057.6957.6938,100
Dec 26, 202458.3258.3257.6058.1358.1319,100
Dec 24, 202458.0058.7057.4858.4758.4722,900
Dec 23, 202456.6158.2156.6157.9757.9792,600
Dec 20, 202455.3357.6855.3356.5856.58104,700
Dec 19, 202457.6458.9355.8255.8655.8674,000
Dec 18, 202458.4659.1756.4056.7256.7274,200
Dec 17, 202458.2758.6457.1658.4658.4654,500
Dec 16, 202459.7060.4958.9659.0659.0670,400
Dec 13, 202461.7161.7159.9960.3560.3537,700
Dec 12, 202461.2161.6860.2561.3361.3360,700
Dec 11, 202460.8761.8860.5161.5461.5446,400
Dec 10, 202461.0161.3160.3260.6060.60193,800
Dec 9, 202459.7961.5559.6360.4460.4463,500
Dec 6, 202460.9160.9158.3258.9858.9862,000
Dec 5, 202461.1261.8460.7461.2861.2846,300
Dec 4, 202463.3263.3260.1960.6860.6853,800
Dec 3, 202463.0663.1661.9462.7262.7245,900
Dec 2, 202463.1163.4661.7862.4162.4148,100
Nov 29, 202462.8063.7962.8063.1763.1734,900
Nov 27, 202462.1763.2061.8062.4462.4439,600
Nov 26, 202464.3164.3161.1761.6061.6087,200
Nov 25, 202466.5266.5864.0164.6064.6064,100
Nov 22, 202466.3666.7165.5766.3866.3866,100
Nov 21, 202466.0067.0565.4866.1366.1381,100
Nov 20, 202463.1965.3663.0765.1465.14100,800
Nov 19, 202462.1663.3261.8162.7762.7754,700
Nov 18, 202462.9063.8562.8163.0363.03106,600
Nov 15, 202463.2564.3162.0462.3062.3069,100
Nov 14, 202462.5865.1562.5863.6363.63101,000
Nov 13, 202463.5063.7461.9262.2362.23102,700
Nov 12, 202463.7964.7762.8963.4463.44107,900
Nov 11, 202463.9164.3963.3464.1264.12146,600
Nov 8, 202464.5865.3563.6263.9163.9163,600
Nov 7, 202463.5465.6863.5465.3965.3968,700
Nov 6, 202463.4664.3362.6664.0464.04138,100
Nov 5, 202461.8762.0960.9661.9161.9187,700
Nov 4, 202459.7661.8359.7661.3461.34107,600
Nov 1, 202460.9761.1759.0559.2559.25102,200
Oct 31, 202461.8061.8059.4760.0560.05131,100
Oct 30, 202458.8862.7857.5561.1761.17216,200
Oct 29, 202458.0058.2256.5757.1557.15149,200
Oct 28, 202457.2057.9656.6957.9257.9280,100
Oct 25, 202458.8558.8557.9858.8558.8583,700
Oct 24, 202458.1058.2256.7258.1758.1771,300
Oct 23, 202458.8758.8857.5157.9457.9466,000
Oct 22, 202460.3560.3558.9658.9858.9879,800
Oct 21, 202461.1661.1659.5359.9359.9359,600
Oct 18, 202460.0860.4859.1160.4760.4760,700
Oct 17, 202460.4361.2059.8060.4660.4672,200
Oct 16, 202460.5460.8059.7560.5560.5545,800
Oct 15, 202460.8061.5159.8159.9859.9869,200
Oct 14, 202462.7063.2262.4562.6462.6420,800
Oct 11, 202462.8163.4162.6063.2763.2773,000
Oct 10, 202462.5463.3761.9962.7762.7755,400
Oct 9, 202462.3063.3562.0762.5362.5327,600
Oct 8, 202464.4164.4162.5062.9762.9765,100
Oct 7, 202465.4265.7464.7165.3965.3954,300
Oct 4, 202464.7365.0963.9064.8864.8854,300
Oct 3, 202462.9364.4862.2964.3164.3172,000
Oct 2, 202463.7263.7761.5462.6662.6659,300
Oct 1, 202461.1763.6261.1762.9162.9181,100
Sep 30, 202461.3062.7260.8061.6561.6553,700
Sep 27, 202461.5862.0660.6261.9161.9176,200
Sep 26, 202461.9662.4360.1760.6660.6677,300
Sep 25, 202465.2165.2462.5862.6362.6352,100
Sep 24, 202466.3066.7465.6265.7365.7343,600
Sep 23, 202466.9267.3864.7865.0565.0559,900
Sep 20, 202466.0067.4065.6966.5366.5349,700
Sep 19, 202467.4667.4665.5767.0967.0961,000
Sep 18, 202466.0967.0264.8265.1465.1456,900
Sep 17, 202464.5666.2164.5666.1866.1874,800
Sep 16, 202464.8365.4663.6964.7064.7042,400
Sep 13, 202465.0065.0062.9663.4663.4649,300
Sep 12, 202463.2064.1462.1863.4063.4032,500
Sep 11, 202462.7963.0259.9862.4662.4666,200
Sep 10, 202465.4165.4161.2462.4862.4882,300
Sep 9, 202464.7266.8064.0665.8465.8453,800
Sep 6, 202467.9768.1664.6665.0865.0857,400
Sep 5, 202467.9168.0366.3567.8567.8548,400
Sep 4, 202468.4868.9066.8867.0267.0255,600
Sep 3, 202470.6170.8867.8568.1668.1674,400
Aug 30, 202472.6572.6971.4472.3172.3121,200
Aug 29, 202473.9474.1772.7873.3773.3728,400
Aug 28, 202471.6073.4171.3473.3873.3845,200
Aug 27, 202473.6474.1472.1072.4772.4725,700
Aug 26, 202473.5475.1973.2674.1874.1847,900
Aug 23, 202469.5572.6869.5572.4372.4334,600
Aug 22, 202469.6669.6668.4768.6968.6944,700
Aug 21, 202469.3069.9368.4769.0769.0745,700
Aug 20, 202470.4870.6668.5668.5768.5734,600
Aug 19, 202470.4371.2870.1970.7070.7030,200
Aug 16, 202470.0671.1169.7969.8969.8925,000
Aug 15, 202470.3870.9169.3670.7970.7931,600
Aug 14, 202470.2370.3569.1469.1569.1532,200
Aug 13, 202469.5470.1468.7369.8969.8947,600
Aug 12, 202469.0670.6468.5769.5969.5935,300
Aug 9, 202468.6468.7567.6568.4768.4739,500
Aug 8, 202468.1369.5068.1268.6668.6651,100
Aug 7, 202469.7670.4266.9567.6067.6056,800
Aug 6, 202467.2868.8766.4867.6567.6551,600
Aug 5, 202466.2667.1762.6166.0166.0145,700
Aug 2, 202473.5073.5868.9169.6169.6187,600
Aug 1, 202477.3977.6574.1674.8874.8890,400
Jul 31, 202474.5279.0774.5276.8576.85311,100
Jul 30, 202470.6272.2070.6271.9871.9848,100
Jul 29, 202473.5373.5370.6771.1771.1732,900
Jul 26, 202472.5573.4871.5073.0773.0744,100
Jul 25, 202470.6472.6169.9172.2472.2491,900
Jul 24, 202472.6073.1870.7171.2471.2441,000
Jul 23, 202471.1672.7671.0572.7172.7140,800
Jul 22, 202471.5072.1870.3971.8571.8539,900
Jul 19, 202473.8673.8671.5171.6371.6332,300
Jul 18, 202475.3976.0073.5273.8673.8639,600
Jul 17, 202476.8778.1375.1775.6675.6643,100
Jul 16, 202475.0676.7473.5976.6476.6459,900
Jul 15, 202472.4676.2571.7475.3775.3776,300
Jul 12, 202472.0072.4471.3972.0772.0730,900
Jul 11, 202470.3072.1170.1671.7271.7234,700
Jul 10, 202467.8370.2067.4370.0470.0437,000
Jul 9, 202468.8269.1767.4667.7867.7841,000
Jul 8, 202468.7069.4568.6569.2869.2822,800
Jul 5, 202470.5670.5768.7168.9568.9527,700
Jul 3, 202470.0570.6769.9770.2770.2721,800
Jul 2, 202469.8271.0269.4169.9569.9537,000
Jul 1, 202471.2471.2469.0769.4169.4124,500
Jun 28, 202471.1871.4070.2270.3470.3434,000
Jun 27, 202469.9770.7169.7170.4470.4427,800
Jun 26, 202469.7869.8068.3769.4969.4921,300
Jun 25, 202469.8669.8668.8269.7869.7823,500
Jun 24, 202466.7570.3966.7570.2070.2069,200
Jun 21, 202467.7067.7065.5366.5766.5782,300
Jun 20, 202466.2768.3066.2767.5067.5034,900
Jun 18, 202465.5567.4665.4265.6665.6629,300
Jun 17, 202465.6666.2265.4065.6365.6328,800
Jun 14, 202466.1366.3765.4065.5465.5438,000
Jun 13, 202468.0168.0165.8566.6866.6837,900
Jun 12, 202469.7770.0668.0068.1968.1941,600
Jun 11, 202468.5369.0667.8068.3168.3130,800
Jun 10, 202466.9469.9466.8769.2469.2437,800
Jun 7, 202467.0167.8266.6366.6366.6338,600
Jun 6, 202467.2867.8366.3467.6867.6828,700
Jun 5, 202467.3968.0766.4066.9666.9651,600
Jun 4, 202468.9868.9866.7467.2367.2395,200
Jun 3, 202475.2275.3969.2470.0770.0781,000
May 31, 202473.5874.6073.1074.5674.5643,100
May 30, 202472.0173.1072.0172.6872.6829,900
May 29, 202473.2473.8872.0572.2572.2545,300
May 28, 202471.4973.7171.4973.6273.6258,500
May 24, 202469.8771.2769.8770.7970.7929,300
May 23, 202470.4870.9868.9369.1469.1444,500
May 22, 202471.2071.2069.2969.9769.9764,400
May 21, 202471.8472.9271.5271.7171.7134,200
May 20, 202472.1272.9072.1272.4572.4537,600
May 17, 202471.3572.3170.9171.9071.9043,000
May 16, 202471.2771.6370.6070.9470.9430,700
May 15, 202471.2871.6969.6271.2071.2045,800
May 14, 202470.8271.4469.7271.2871.2859,500
May 13, 202471.7572.0570.8671.0771.0753,800
May 10, 202474.4074.6271.3471.5571.5556,300
May 9, 202472.9774.4172.9774.3174.31121,800
May 8, 202472.1673.2171.9372.9272.92101,200
May 7, 202472.4273.5072.3372.7872.7845,500
May 6, 202472.0374.1671.7872.3872.3859,100
May 3, 202470.6571.3669.7271.1271.1253,500
May 2, 202469.7870.4469.1269.9269.9267,400
May 1, 202470.2470.5368.2968.8668.86110,900
Apr 30, 202472.6672.6669.9770.1870.1891,800
Apr 29, 202472.6673.8672.0073.3873.3872,700
Apr 26, 202469.1972.7269.1972.3072.30169,000
Apr 25, 202465.9870.4164.7368.7868.78198,700
Apr 24, 202468.0068.9067.1767.8767.8788,600
Apr 23, 202465.4068.4964.1868.4468.44116,700
Apr 22, 202466.4366.9464.9365.8365.83114,500
Apr 19, 202467.4767.9566.3066.8266.8261,200
Apr 18, 202468.9568.9567.2567.3967.3948,700
Apr 17, 202468.3069.3667.1268.2368.2357,000
Apr 16, 202468.4368.4367.0368.2668.2683,600
Apr 15, 202470.9970.9967.8068.9568.95103,800
Apr 12, 202473.7373.8769.8670.6670.66101,600
Apr 11, 202475.3775.8673.0873.1373.1396,900
Apr 10, 202474.4275.5172.8275.3775.3773,900
Apr 9, 202476.8777.2175.3075.5275.5281,300
Apr 8, 202476.2976.9275.2776.5276.5271,200
Apr 5, 202475.4976.2774.6776.0176.0176,600

Related Tickers

NBR Nabors Industries Ltd.
28.95
-21.07%
 
SDRL Seadrill Limited
19.24
-13.72%
 
NE Noble Corporation plc
18.41
-12.67%
 
ESI.TO Ensign Energy Services Inc.
1.9700
-7.94%
 
HP Helmerich & Payne, Inc.
19.82
-12.73%
 
PTEN Patterson-UTI Energy, Inc.
5.66
-18.33%
 
BORR Borr Drilling Limited
1.7100
-11.86%
 
ESVIF Ensign Energy Services Inc.
1.3700
+3.01%
 
SOC Sable Offshore Corp.
18.44
-14.94%
 
WRG.TO Western Energy Services Corp.
2.1700
-1.36%