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
)
96.85
+1.83 (+1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2012
7.950
8.060
7.650
8.060
1,368,929
+0.15(+1.90%)
May 30, 2012
8.190
8.200
7.870
7.910
942,229
-0.47(-5.61%)
May 29, 2012
8.450
8.560
8.300
8.380
988,542
+0.11(+1.33%)
May 28, 2012
8.210
8.350
8.210
8.270
178,903
+0.07(+0.85%)
May 25, 2012
7.920
8.240
7.870
8.200
2,371,623
+0.29(+3.67%)
May 24, 2012
8.050
8.270
7.770
7.910
1,270,203
-0.13(-1.62%)
May 23, 2012
7.720
8.090
7.580
8.040
821,827
+0.27(+3.47%)
May 22, 2012
7.730
7.880
7.670
7.770
848,529
+0.40(+5.43%)
May 18, 2012
7.370
7.370
7.370
0
-0.12(-1.60%)
May 17, 2012
7.370
7.680
7.340
7.490
1,531,890
+0.16(+2.18%)
May 16, 2012
7.500
7.740
7.300
7.330
2,737,628
-0.19(-2.53%)
May 15, 2012
7.870
7.900
7.510
7.520
695,104
-0.34(-4.33%)
May 14, 2012
8.100
8.120
7.860
7.860
879,151
-0.36(-4.38%)
May 11, 2012
8.350
8.470
8.210
8.220
717,043
-0.14(-1.67%)
May 10, 2012
8.450
8.700
8.350
8.360
907,922
-0.05(-0.59%)
May 09, 2012
8.230
8.460
8.130
8.410
1,028,045
+0.01(+0.12%)
May 08, 2012
8.540
8.540
8.100
8.400
1,387,889
-0.17(-1.98%)
May 07, 2012
8.450
8.570
8.210
8.570
658,235
+0.05(+0.59%)
May 04, 2012
8.730
8.770
8.400
8.520
1,042,545
-0.23(-2.63%)
May 03, 2012
9.110
9.120
8.730
8.750
735,584
-0.36(-3.95%)
May 02, 2012
9.270
9.270
9.070
9.110
1,448,015
-0.21(-2.25%)
May 01, 2012
9.140
9.440
9.100
9.320
1,743,072
+0.22(+2.42%)
Apr 30, 2012
9.140
9.140
8.930
9.100
1,637,164
-0.01(-0.11%)
Apr 27, 2012
9.320
9.350
9.060
9.110
6,425,399
-0.26(-2.77%)
Apr 26, 2012
9.500
9.620
9.270
9.370
1,818,725
-0.25(-2.60%)
Apr 25, 2012
9.200
9.650
9.110
9.620
1,228,407
+0.52(+5.71%)
Apr 24, 2012
9.080
9.150
8.930
9.100
635,556
+0.06(+0.66%)
Apr 23, 2012
8.920
9.040
8.840
9.040
934,625
-0.08(-0.88%)
Apr 20, 2012
9.190
9.270
9.100
9.120
1,569,539
+0.05(+0.55%)
Apr 19, 2012
8.880
9.220
8.860
9.070
659,290
+0.20(+2.25%)
Apr 18, 2012
8.930
9.080
8.790
8.870
779,181
-0.10(-1.11%)
Apr 17, 2012
8.980
9.130
8.890
8.970
1,177,921
+0.09(+1.01%)
Apr 16, 2012
9.190
9.260
8.850
8.880
1,227,488
-0.21(-2.31%)
Apr 13, 2012
9.380
9.380
9.090
9.090
1,455,096
-0.38(-4.01%)
Apr 12, 2012
8.990
9.470
8.960
9.470
1,414,211
+0.56(+6.29%)
Apr 11, 2012
8.950
9.070
8.860
8.910
1,077,601
+0.06(+0.68%)
Apr 10, 2012
9.250
9.330
8.820
8.850
855,121
-0.36(-3.91%)
Apr 09, 2012
9.350
9.420
9.080
9.210
1,340,637
-0.27(-2.85%)
Apr 05, 2012
9.500
9.650
9.410
9.480
431,510
-0.01(-0.11%)
Apr 04, 2012
9.520
9.560
9.410
9.490
971,637
-0.16(-1.66%)
Apr 03, 2012
9.900
9.900
9.510
9.650
1,302,634
-0.25(-2.53%)
Apr 02, 2012
10.02
10.07
9.890
9.900
1,764,670
-0.12(-1.20%)
Mar 30, 2012
9.730
10.05
9.590
10.02
958,402
+0.41(+4.27%)
Mar 29, 2012
9.660
9.800
9.480
9.610
920,383
-0.04(-0.41%)
Mar 28, 2012
10.00
10.05
9.600
9.650
1,431,645
-0.35(-3.50%)
Mar 27, 2012
10.43
10.43
9.990
10.00
817,161
-0.31(-3.01%)
Mar 26, 2012
10.43
10.48
10.28
10.31
1,012,332
+0.01(+0.10%)
Mar 23, 2012
10.34
10.34
10.15
10.30
1,443,047
-0.05(-0.48%)
Mar 22, 2012
10.32
10.55
10.11
10.35
4,979,862
-0.15(-1.43%)
Mar 21, 2012
10.46
10.59
10.20
10.50
3,137,358
-0.07(-0.66%)
Mar 20, 2012
10.50
10.65
10.40
10.57
493,133
-0.04(-0.38%)
Mar 19, 2012
10.80
10.81
10.58
10.61
1,032,858
-0.22(-2.03%)
Mar 16, 2012
10.80
10.90
10.77
10.83
962,177
+0.03(+0.28%)
Mar 15, 2012
10.94
10.98
10.70
10.80
998,222
-0.14(-1.28%)
Mar 14, 2012
11.29
11.29
10.82
10.94
1,493,995
-0.35(-3.10%)
Mar 13, 2012
11.27
11.49
11.12
11.29
1,012,736
+0.02(+0.18%)
Mar 12, 2012
11.69
11.71
11.25
11.27
831,518
-0.37(-3.18%)
Mar 09, 2012
11.80
11.86
11.61
11.64
1,618,252
-0.14(-1.19%)
Mar 08, 2012
11.88
11.88
11.75
11.78
917,588
+0.05(+0.43%)
Mar 07, 2012
11.58
11.86
11.52
11.73
472,710
+0.22(+1.91%)
Mar 06, 2012
12.00
12.00
11.44
11.51
906,653
-0.67(-5.50%)
Mar 05, 2012
12.45
12.46
12.10
12.18
530,220
-0.30(-2.40%)
Mar 02, 2012
12.54
12.64
12.22
12.48
1,449,422
-0.12(-0.95%)
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
.