Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precision Drilling Corp
(TSX:
PD
)
95.55
-5.92 (-5.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
14.24
14.49
14.21
14.33
867,113
+0.06(+0.42%)
Apr 28, 2011
14.25
14.38
14.04
14.27
733,918
+0.02(+0.14%)
Apr 27, 2011
14.54
14.76
14.21
14.25
4,309,859
-0.29(-1.99%)
Apr 26, 2011
14.52
14.77
14.37
14.54
2,169,382
-0.26(-1.76%)
Apr 25, 2011
14.77
14.95
14.72
14.80
1,608,908
+0.04(+0.27%)
Apr 21, 2011
14.68
14.77
14.40
14.76
2,721,272
+0.16(+1.10%)
Apr 20, 2011
14.43
14.85
14.40
14.60
3,250,344
+0.42(+2.96%)
Apr 19, 2011
13.85
14.23
13.79
14.18
2,518,763
+0.32(+2.31%)
Apr 18, 2011
13.86
13.87
13.39
13.86
2,133,592
-0.12(-0.86%)
Apr 15, 2011
13.95
14.19
13.76
13.98
1,988,009
+0.31(+2.27%)
Apr 14, 2011
13.52
13.74
13.52
13.67
1,080,183
+0.01(+0.07%)
Apr 13, 2011
13.40
13.94
13.30
13.66
2,277,284
+0.47(+3.56%)
Apr 12, 2011
14.03
14.10
13.08
13.19
2,077,194
-1.09(-7.63%)
Apr 11, 2011
14.40
14.57
14.11
14.28
1,183,850
-0.10(-0.70%)
Apr 08, 2011
14.03
14.52
13.97
14.38
1,879,475
+0.52(+3.75%)
Apr 07, 2011
13.62
13.90
13.62
13.86
1,029,984
+0.31(+2.29%)
Apr 06, 2011
13.86
13.88
13.42
13.55
992,807
-0.17(-1.24%)
Apr 05, 2011
13.86
13.89
13.68
13.72
1,034,768
-0.11(-0.80%)
Apr 04, 2011
13.59
13.86
13.57
13.83
3,576,950
+0.42(+3.13%)
Apr 01, 2011
13.20
13.53
13.18
13.41
3,917,685
+0.27(+2.05%)
Mar 31, 2011
13.11
13.22
13.05
13.14
3,449,900
+0.09(+0.69%)
Mar 30, 2011
12.86
13.07
12.70
13.05
6,827,287
+0.19(+1.48%)
Mar 29, 2011
12.62
12.91
12.39
12.86
1,164,002
+0.13(+1.02%)
Mar 28, 2011
13.00
13.08
12.69
12.73
1,994,961
-0.21(-1.62%)
Mar 25, 2011
12.68
13.02
12.66
12.94
1,511,836
+0.32(+2.54%)
Mar 24, 2011
12.75
12.75
12.48
12.62
1,174,784
+0.00(+0.00%)
Mar 23, 2011
12.55
12.71
12.47
12.62
1,663,821
+0.15(+1.20%)
Mar 22, 2011
12.60
12.69
12.41
12.47
1,007,009
-0.10(-0.80%)
Mar 21, 2011
12.37
12.70
12.43
12.57
1,903,572
+0.42(+3.46%)
Mar 18, 2011
11.95
12.15
11.77
12.15
1,691,350
+0.23(+1.93%)
Mar 17, 2011
11.05
12.08
11.02
11.92
2,347,176
+0.91(+8.27%)
Mar 16, 2011
11.02
11.31
10.86
11.01
4,834,646
-0.04(-0.36%)
Mar 15, 2011
10.55
11.10
10.32
11.05
3,873,227
-0.03(-0.27%)
Mar 14, 2011
11.00
11.21
10.91
11.08
571,485
-0.08(-0.72%)
Mar 11, 2011
10.75
11.24
10.64
11.16
591,746
+0.28(+2.57%)
Mar 10, 2011
11.00
11.05
10.55
10.88
1,206,592
-0.36(-3.20%)
Mar 09, 2011
11.62
11.67
11.11
11.24
1,095,897
-0.40(-3.44%)
Mar 08, 2011
11.85
11.91
11.63
11.64
1,511,291
-0.22(-1.85%)
Mar 07, 2011
11.76
11.90
11.66
11.86
1,541,284
+0.13(+1.11%)
Mar 04, 2011
11.83
11.83
11.61
11.73
1,519,952
+0.01(+0.09%)
Mar 03, 2011
11.99
11.99
11.70
11.72
843,885
-0.15(-1.26%)
Mar 02, 2011
11.85
11.94
11.63
11.87
1,417,579
+0.09(+0.76%)
Mar 01, 2011
11.54
12.01
11.53
11.78
3,004,570
+0.33(+2.88%)
Feb 28, 2011
11.51
11.58
11.20
11.45
866,856
+0.06(+0.53%)
Feb 25, 2011
11.09
11.49
11.00
11.39
1,268,401
+0.32(+2.89%)
Feb 24, 2011
11.25
11.68
11.02
11.07
1,518,739
-0.11(-0.98%)
Feb 23, 2011
11.04
11.28
11.00
11.18
815,916
+0.14(+1.27%)
Feb 22, 2011
11.25
11.36
10.95
11.04
606,609
-0.21(-1.87%)
Feb 18, 2011
11.12
11.27
11.05
11.25
947,309
+0.12(+1.08%)
Feb 17, 2011
11.10
11.24
11.04
11.13
707,232
+0.04(+0.36%)
Feb 16, 2011
10.94
11.19
10.78
11.09
1,946,404
+0.25(+2.31%)
Feb 15, 2011
11.24
11.24
10.71
10.84
2,218,135
-0.31(-2.78%)
Feb 14, 2011
11.00
11.22
10.98
11.15
1,488,151
+0.21(+1.92%)
Feb 11, 2011
10.69
11.03
10.68
10.94
1,769,689
+0.52(+4.99%)
Feb 10, 2011
10.40
10.49
10.21
10.42
1,284,118
-0.08(-0.76%)
Feb 09, 2011
10.50
10.57
10.45
10.50
1,480,335
+0.00(+0.00%)
Feb 08, 2011
10.43
10.53
10.15
10.50
1,330,874
+0.09(+0.86%)
Feb 07, 2011
10.32
10.57
10.26
10.41
1,081,830
+0.14(+1.36%)
Feb 04, 2011
10.38
10.39
10.22
10.27
674,626
-0.15(-1.44%)
Feb 03, 2011
10.64
10.64
10.33
10.42
1,036,738
-0.18(-1.70%)
Feb 02, 2011
10.65
10.70
10.52
10.60
399,602
-0.02(-0.19%)
Feb 01, 2011
10.55
10.70
10.50
10.62
547,890
+0.10(+0.95%)
Jan 31, 2011
10.37
10.54
10.29
10.52
1,248,641
+0.15(+1.45%)
Jan 28, 2011
10.38
10.48
10.23
10.37
1,516,141
-0.11(-1.05%)
Jan 27, 2011
10.40
10.51
10.31
10.48
1,211,276
+0.16(+1.55%)
Jan 26, 2011
10.05
10.40
10.02
10.32
1,961,525
+0.24(+2.38%)
Jan 25, 2011
10.20
10.25
10.03
10.08
742,327
-0.17(-1.66%)
Jan 24, 2011
10.40
10.45
10.22
10.25
1,085,295
-0.03(-0.29%)
Jan 21, 2011
10.00
10.43
10.00
10.28
1,625,802
+0.33(+3.32%)
Jan 20, 2011
10.00
10.00
9.650
9.950
991,898
-0.08(-0.80%)
Jan 19, 2011
10.18
10.18
9.980
10.03
561,485
-0.08(-0.79%)
Jan 18, 2011
9.820
10.17
9.710
10.11
6,416,911
+0.26(+2.64%)
Jan 17, 2011
9.800
9.910
9.750
9.850
492,225
+0.05(+0.51%)
Jan 14, 2011
9.750
9.850
9.700
9.800
1,441,655
+0.01(+0.10%)
Jan 13, 2011
9.710
9.790
9.680
9.790
371,740
+0.09(+0.93%)
Jan 12, 2011
9.600
9.750
9.600
9.700
673,554
+0.09(+0.94%)
Jan 11, 2011
9.630
9.680
9.480
9.610
819,954
-0.03(-0.31%)
Jan 10, 2011
9.720
9.740
9.450
9.640
383,295
+0.07(+0.73%)
Jan 07, 2011
9.740
9.780
9.460
9.570
1,188,640
-0.23(-2.35%)
Jan 06, 2011
9.960
10.02
9.710
9.800
976,566
-0.15(-1.51%)
Jan 05, 2011
9.650
10.01
9.570
9.950
894,131
+0.25(+2.58%)
Jan 04, 2011
9.760
9.850
9.620
9.700
425,436
+0.10(+1.04%)
Dec 31, 2010
9.640
9.850
9.600
9.600
338,621
-0.01(-0.10%)
Dec 30, 2010
9.810
9.860
9.610
9.610
135,747
-0.19(-1.94%)
Dec 29, 2010
9.830
9.830
9.660
9.800
358,289
-0.07(-0.71%)
Dec 24, 2010
9.940
9.950
9.810
9.870
36,211
-0.04(-0.40%)
Dec 23, 2010
9.920
9.950
9.750
9.910
376,538
+0.01(+0.10%)
Dec 22, 2010
9.800
9.900
9.760
9.900
424,813
+0.10(+1.02%)
Dec 21, 2010
9.710
9.950
9.710
9.800
337,570
+0.08(+0.82%)
Dec 20, 2010
9.760
9.900
9.640
9.720
1,021,602
-0.02(-0.21%)
Dec 17, 2010
9.500
9.860
9.450
9.740
1,742,070
+0.24(+2.53%)
Dec 16, 2010
9.680
9.700
9.490
9.500
367,655
-0.16(-1.66%)
Dec 15, 2010
9.430
9.710
9.430
9.660
923,715
+0.16(+1.68%)
Dec 14, 2010
9.750
9.780
9.430
9.500
908,284
-0.20(-2.06%)
Dec 13, 2010
9.340
9.800
9.310
9.700
736,366
+0.41(+4.41%)
Dec 10, 2010
9.130
9.390
9.100
9.290
371,283
+0.18(+1.98%)
Dec 09, 2010
9.080
9.130
8.930
9.110
1,099,961
+0.07(+0.77%)
Dec 08, 2010
9.200
9.200
8.990
9.040
759,910
-0.08(-0.88%)
Dec 07, 2010
9.300
9.300
9.060
9.120
1,323,157
-0.12(-1.30%)
Dec 06, 2010
9.160
9.330
9.100
9.240
1,591,408
+0.12(+1.32%)
Dec 03, 2010
8.970
9.170
8.900
9.120
921,801
+0.12(+1.33%)
Dec 02, 2010
9.000
9.030
8.880
9.000
1,038,344
-0.01(-0.11%)
Dec 01, 2010
8.900
9.030
8.830
9.010
721,236
+0.21(+2.39%)
Nov 30, 2010
8.800
8.910
8.740
8.800
1,051,792
+0.00(+0.00%)
Nov 29, 2010
8.600
8.830
8.490
8.800
805,431
+0.22(+2.56%)
Nov 26, 2010
8.580
8.740
8.440
8.580
531,560
-0.12(-1.38%)
Nov 25, 2010
8.550
8.740
8.500
8.700
348,213
+0.13(+1.52%)
Nov 24, 2010
8.270
8.590
8.270
8.570
631,826
+0.29(+3.50%)
Nov 23, 2010
8.380
8.420
8.200
8.280
664,428
-0.20(-2.36%)
Nov 22, 2010
8.500
8.520
8.320
8.480
494,659
+0.00(+0.00%)
Nov 19, 2010
8.600
8.600
8.330
8.480
422,777
-0.08(-0.93%)
Nov 18, 2010
8.120
8.600
8.110
8.560
1,483,716
+0.45(+5.55%)
Nov 17, 2010
8.140
8.180
8.040
8.110
450,169
-0.03(-0.37%)
Nov 16, 2010
8.020
8.150
7.990
8.140
1,190,940
+0.06(+0.74%)
Nov 15, 2010
8.020
8.230
8.010
8.080
640,962
+0.06(+0.75%)
Nov 12, 2010
8.260
8.260
8.010
8.020
457,660
-0.26(-3.14%)
Nov 11, 2010
8.270
8.300
8.100
8.280
2,637,129
+0.03(+0.36%)
Nov 10, 2010
8.010
8.300
7.980
8.250
929,062
+0.20(+2.48%)
Nov 09, 2010
8.180
8.250
7.980
8.050
2,019,982
-0.07(-0.86%)
Nov 08, 2010
7.840
8.120
7.800
8.120
531,316
+0.27(+3.44%)
Nov 05, 2010
8.000
8.010
7.620
7.850
1,475,413
-0.15(-1.88%)
Nov 04, 2010
8.220
8.310
7.980
8.000
3,453,948
-0.16(-1.96%)
Nov 03, 2010
8.180
8.230
8.110
8.160
684,767
-0.05(-0.61%)
Nov 02, 2010
8.100
8.300
8.090
8.210
775,661
+0.13(+1.61%)
Nov 01, 2010
8.010
8.200
8.000
8.080
972,254
+0.08(+1.00%)
Oct 29, 2010
7.910
8.010
7.900
8.000
442,634
+0.04(+0.50%)
Oct 28, 2010
8.030
8.030
7.880
7.960
348,905
+0.01(+0.13%)
Oct 27, 2010
7.940
8.000
7.840
7.950
324,807
-0.03(-0.38%)
Oct 25, 2010
8.000
8.090
7.860
7.980
479,070
+0.00(+0.00%)
Oct 22, 2010
7.750
8.050
7.750
7.980
1,004,262
+0.28(+3.64%)
Oct 21, 2010
7.600
8.000
7.600
7.700
1,558,343
+0.18(+2.39%)
Oct 20, 2010
7.390
7.570
7.370
7.520
336,815
+0.06(+0.80%)
Oct 19, 2010
7.400
7.500
7.360
7.460
388,366
-0.11(-1.45%)
Oct 18, 2010
7.280
7.620
7.230
7.570
425,479
+0.36(+4.99%)
Oct 15, 2010
7.150
7.270
7.150
7.210
1,268,798
+0.01(+0.14%)
Oct 14, 2010
7.150
7.250
7.140
7.200
396,170
-0.03(-0.41%)
Oct 13, 2010
7.250
7.280
7.190
7.230
704,586
+0.00(+0.00%)
Oct 12, 2010
7.160
7.260
7.040
7.230
646,895
+0.01(+0.14%)
Oct 08, 2010
7.250
7.260
7.080
7.220
577,228
+0.01(+0.14%)
Oct 07, 2010
7.240
7.270
7.160
7.210
424,282
+0.02(+0.28%)
Oct 06, 2010
7.150
7.290
7.100
7.190
420,266
+0.02(+0.28%)
Oct 05, 2010
7.120
7.200
7.110
7.170
646,292
+0.11(+1.56%)
Oct 04, 2010
7.220
7.220
7.050
7.060
294,662
-0.08(-1.12%)
Oct 01, 2010
7.110
7.330
7.110
7.140
1,357,975
+0.12(+1.71%)
Sep 30, 2010
6.780
7.110
6.750
7.020
1,215,024
+0.27(+4.00%)
Sep 29, 2010
6.430
6.790
6.360
6.750
1,165,374
+0.31(+4.81%)
Sep 28, 2010
6.320
6.450
6.270
6.440
423,277
+0.05(+0.78%)
Sep 27, 2010
6.330
6.420
6.330
6.390
403,460
+0.04(+0.63%)
Sep 24, 2010
6.270
6.400
6.270
6.350
532,023
+0.08(+1.28%)
Sep 23, 2010
6.350
6.380
6.220
6.270
290,052
-0.12(-1.88%)
Sep 22, 2010
6.550
6.570
6.380
6.390
587,515
-0.14(-2.14%)
Sep 21, 2010
6.450
6.550
6.380
6.530
361,977
+0.09(+1.40%)
Sep 20, 2010
6.400
6.480
6.330
6.440
387,034
+0.11(+1.74%)
Sep 17, 2010
6.350
6.440
6.330
6.330
1,306,607
-0.14(-2.16%)
Sep 15, 2010
6.660
6.660
6.460
6.470
539,423
-0.17(-2.56%)
Sep 14, 2010
6.800
6.800
6.620
6.640
488,627
-0.16(-2.35%)
Sep 13, 2010
6.660
6.830
6.530
6.800
395,069
+0.16(+2.41%)
Sep 10, 2010
6.740
6.740
6.510
6.640
623,779
+0.01(+0.15%)
Sep 09, 2010
6.760
6.800
6.620
6.630
371,687
-0.09(-1.34%)
Sep 08, 2010
6.820
6.860
6.720
6.720
239,921
-0.07(-1.03%)
Sep 07, 2010
6.800
6.870
6.750
6.790
253,233
-0.06(-0.88%)
Sep 03, 2010
6.950
7.000
6.820
6.850
348,447
-0.12(-1.72%)
Sep 02, 2010
6.940
6.980
6.850
6.970
266,027
+0.04(+0.58%)
Sep 01, 2010
6.750
6.930
6.680
6.930
253,651
+0.25(+3.74%)
Aug 31, 2010
6.630
6.720
6.570
6.680
384,323
+0.01(+0.15%)
Aug 30, 2010
6.770
6.770
6.630
6.670
273,683
-0.07(-1.04%)
Aug 27, 2010
6.750
6.750
6.660
6.740
314,462
+0.02(+0.30%)
Aug 26, 2010
6.670
6.840
6.580
6.720
310,212
+0.14(+2.13%)
Aug 25, 2010
6.530
6.660
6.460
6.580
356,910
-0.15(-2.23%)
Aug 24, 2010
6.780
6.780
6.600
6.730
246,734
-0.09(-1.32%)
Aug 23, 2010
6.830
6.900
6.720
6.820
295,285
+0.01(+0.15%)
Aug 20, 2010
6.870
6.920
6.750
6.810
206,951
-0.10(-1.45%)
Aug 19, 2010
7.000
7.050
6.880
6.910
231,666
-0.04(-0.58%)
Aug 18, 2010
7.100
7.100
6.940
6.950
288,887
-0.11(-1.56%)
Aug 17, 2010
7.260
7.260
6.960
7.060
713,825
-0.14(-1.94%)
Aug 16, 2010
7.010
7.210
6.950
7.200
252,915
+0.19(+2.71%)
Aug 13, 2010
7.110
7.200
6.960
7.010
463,939
-0.14(-1.96%)
Aug 12, 2010
7.190
7.310
7.120
7.150
209,883
-0.05(-0.69%)
Aug 11, 2010
7.400
7.410
7.190
7.200
250,994
-0.30(-4.00%)
Aug 10, 2010
7.560
7.580
7.420
7.500
343,940
-0.11(-1.45%)
Aug 09, 2010
7.380
7.620
7.380
7.610
261,248
+0.25(+3.40%)
Aug 06, 2010
7.480
7.490
7.320
7.360
143,955
-0.10(-1.34%)
Aug 05, 2010
7.560
7.560
7.380
7.460
155,781
-0.10(-1.32%)
Aug 04, 2010
7.680
7.690
7.480
7.560
299,854
-0.18(-2.33%)
Aug 03, 2010
7.720
7.830
7.580
7.740
256,035
-0.06(-0.77%)
Jul 30, 2010
7.570
7.860
7.570
7.800
527,707
+0.08(+1.04%)
Jul 29, 2010
7.400
7.720
7.330
7.720
896,126
+0.28(+3.76%)
Jul 28, 2010
7.550
7.590
7.390
7.440
434,516
-0.19(-2.49%)
Jul 27, 2010
7.610
7.640
7.450
7.630
540,514
+0.03(+0.39%)
Jul 26, 2010
7.580
7.620
7.500
7.600
224,146
+0.00(+0.00%)
Jul 23, 2010
7.440
7.670
7.460
7.600
389,805
+0.00(+0.00%)
Jul 22, 2010
7.600
7.750
7.350
7.600
657,370
-0.20(-2.56%)
Jul 21, 2010
7.780
8.000
7.640
7.800
1,844,897
-0.04(-0.51%)
Jul 20, 2010
7.490
7.900
7.490
7.840
715,108
+0.22(+2.89%)
Jul 19, 2010
7.420
7.620
7.390
7.620
951,632
+0.09(+1.20%)
Jul 16, 2010
7.580
7.620
7.440
7.530
601,334
-0.07(-0.92%)
Jul 15, 2010
7.280
7.600
7.230
7.600
668,900
+0.27(+3.68%)
Jul 14, 2010
7.280
7.400
7.280
7.330
320,175
+0.00(+0.00%)
Jul 13, 2010
7.400
7.440
7.280
7.330
425,854
+0.01(+0.14%)
Jul 12, 2010
7.370
7.470
7.210
7.320
305,402
-0.14(-1.88%)
Jul 09, 2010
7.300
7.570
7.180
7.460
588,500
+0.15(+2.05%)
Jul 08, 2010
7.170
7.410
7.130
7.310
597,027
+0.21(+2.96%)
Jul 07, 2010
7.020
7.150
6.900
7.100
248,705
+0.14(+2.01%)
Jul 06, 2010
6.950
7.020
6.750
6.960
659,512
+0.04(+0.58%)
Jul 02, 2010
7.000
7.190
6.890
6.920
738,826
-0.14(-1.98%)
Jun 30, 2010
7.130
7.280
7.020
7.060
542,334
+0.00(+0.00%)
Jun 29, 2010
7.060
7.220
7.050
7.060
1,054,491
-0.34(-4.59%)
Jun 25, 2010
7.200
7.460
7.120
7.400
792,630
+0.22(+3.06%)
Jun 24, 2010
7.250
7.300
7.100
7.180
373,855
-0.17(-2.31%)
Jun 23, 2010
7.560
7.650
7.250
7.350
1,530,499
-0.09(-1.21%)
Jun 22, 2010
7.690
7.720
7.340
7.440
501,766
-0.29(-3.75%)
Jun 21, 2010
7.980
8.030
7.720
7.730
707,929
-0.23(-2.89%)
Jun 18, 2010
7.740
7.960
7.600
7.960
793,501
+0.22(+2.84%)
Jun 17, 2010
7.740
7.830
7.570
7.740
510,774
+0.06(+0.78%)
Jun 16, 2010
7.740
7.930
7.680
7.680
1,288,173
-0.20(-2.54%)
Jun 15, 2010
7.600
7.920
7.600
7.880
602,937
+0.25(+3.28%)
Jun 14, 2010
7.600
7.690
7.520
7.630
241,748
+0.11(+1.46%)
Jun 11, 2010
7.260
7.540
7.260
7.520
332,566
+0.13(+1.76%)
Jun 10, 2010
7.230
7.470
7.220
7.390
1,105,900
+0.13(+1.79%)
Jun 09, 2010
7.300
7.580
7.110
7.260
805,259
-0.08(-1.09%)
Jun 08, 2010
7.300
7.340
7.130
7.340
734,675
+0.04(+0.55%)
Jun 07, 2010
7.450
7.490
7.250
7.300
962,109
-0.20(-2.67%)
Jun 04, 2010
7.370
7.690
7.120
7.500
1,368,787
-0.10(-1.32%)
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
.