Pacific Drilling Historical Data - PACD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Pacific Drilling SA PACD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -1.92% 2.55 2.60 2.45 2.60 2.60 16:26:38
more quote information »

PACD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.104.222.452.93641,382-1.55-37.8%
1 Month3.546.652.454.79603,544-0.99-27.97%
3 Months2.736.652.454.13291,442-0.18-6.59%
6 Months8.249.802.454.47206,286-5.69-69.05%
1 Year13.4615.762.456.62141,421-10.91-81.05%
3 Years4.0016.000.37025.03128,443-1.45-36.25%
5 Years3.3116.000.302.82435,540-0.76-22.96%

PACD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.62 -0.29 -9.97% 2.96 2.98 2.59 813,383
Jan 16 2020 2.91 0.01 0.34% 3.20 3.33 2.86 642,261
Jan 15 2020 2.90 -1.10 -27.5% 3.99 4.02 2.85 842,700
Jan 14 2020 4.00 -0.10 -2.44% 4.10 4.22 3.9275 267,285
Jan 13 2020 4.10 -0.37 -8.28% 4.50 4.50 4.03 351,267
Jan 10 2020 4.47 -0.09 -1.97% 4.73 4.78 4.23 334,521
Jan 09 2020 4.5598 -0.84 -15.56% 5.32 5.39 4.44 466,763
Jan 08 2020 5.40 -0.25 -4.42% 5.79 5.99 5.10 636,470
Jan 07 2020 5.65 -0.61 -9.74% 6.58 6.65 4.8201 1,645,466
Jan 06 2020 6.26 1.28 25.7% 5.2799 6.49 4.75 2,677,790
Jan 03 2020 4.98 0.90 22.06% 4.25 5.25 4.208 804,064
Jan 02 2020 4.08 0.00 0.0% 4.24 4.35 3.88 126,071
Dec 31 2019 4.08 0.17 4.35% 3.96 4.09 3.70 86,309
Dec 30 2019 3.91 0.33 9.22% 3.66 3.96 3.66 177,272
Dec 27 2019 3.58 -0.30 -7.73% 4.03 4.04 3.50 115,003
Dec 26 2019 3.88 -0.10 -2.51% 4.08 4.11 3.73 151,022
Dec 24 2019 3.98 0.52 15.03% 3.54 4.06 3.50 122,688
Dec 23 2019 3.46 0.18 5.49% 3.30 3.49 3.27 46,732
See More Historical Prices »


Your Recent History
NYSE
PACD
Pacific Dr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.