Precision Drilling Corporation New (PDS)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728686400 | 63.27 | 0.5 | 0.80 | 62.81 | 63.41 | 62.6 | 72967 |
1728600000 | 62.77 | 0.24 | 0.38 | 62.54 | 63.37 | 61.9851 | 55388 |
1728513600 | 62.53 | -0.44 | -0.70 | 62.3 | 63.35 | 62.0727 | 27552 |
1728427200 | 62.97 | -2.42 | -3.70 | 64.41 | 64.41 | 62.5001 | 65082 |
1728340800 | 65.39 | 0.51 | 0.79 | 65.42 | 65.739999 | 64.709999 | 54269 |
1728081600 | 64.879999 | 0.57 | 0.89 | 64.73 | 65.09 | 63.9 | 54269 |
1727995200 | 64.31 | 1.65 | 2.63 | 62.93 | 64.48 | 62.285 | 71956 |
1727908800 | 62.66 | -0.25 | -0.40 | 63.72 | 63.77 | 61.54 | 59334 |
1727822400 | 62.91 | 1.26 | 2.04 | 61.17 | 63.62 | 61.17 | 81126 |
1727736000 | 61.65 | -0.26 | -0.42 | 61.3 | 62.7249 | 60.8 | 53702 |
1727476800 | 61.91 | 1.25 | 2.06 | 61.58 | 62.06 | 60.62 | 76175 |
1727390400 | 60.66 | -1.97 | -3.15 | 61.96 | 62.43 | 60.17 | 77277 |
1727304000 | 62.63 | -3.1 | -4.72 | 65.209999 | 65.239999 | 62.58 | 52089 |
1727217600 | 65.73 | 0.68 | 1.05 | 66.3 | 66.739999 | 65.62 | 43574 |
1727131200 | 65.05 | -1.48 | -2.22 | 66.92 | 67.375 | 64.78 | 59907 |
1726872000 | 66.53 | -0.56 | -0.83 | 66.79 | 67.4 | 65.69 | 49728 |
1726785600 | 67.09 | 1.95 | 2.99 | 67.46 | 67.5 | 65.569999 | 61045 |
1726699200 | 65.14 | -1.04 | -1.57 | 66.09 | 67.019999 | 64.815 | 56912 |
1726612800 | 66.18 | 1.48 | 2.29 | 64.78 | 66.209999 | 64.555 | 74773 |
1726526400 | 64.7 | 1.24 | 1.95 | 64.83 | 65.459999 | 63.69 | 42437 |
1726267200 | 63.46 | 0.06 | 0.09 | 65 | 65 | 62.955 | 49308 |
1726180800 | 63.4 | 0.94 | 1.50 | 63.2 | 64.135 | 62.18 | 32487 |
1726094400 | 62.46 | -0.02 | -0.03 | 62.79 | 63.02 | 59.98 | 66200 |
1726008000 | 62.48 | -3.36 | -5.10 | 65.41 | 65.41 | 61.24 | 82318 |
1725921600 | 65.84 | 0.76 | 1.17 | 64.72 | 66.8 | 64.06 | 53823 |
1725662400 | 65.08 | -2.77 | -4.08 | 67.97 | 68.16 | 64.66 | 57381 |
1725576000 | 67.85 | 0.83 | 1.24 | 67.91 | 68.05 | 66.349999 | 48359 |
1725489600 | 67.019999 | -1.14 | -1.67 | 68.48 | 68.99 | 66.879999 | 55555 |
1725403200 | 68.16 | -4.15 | -5.74 | 70.61 | 70.88 | 67.85 | 74424 |
1725057600 | 72.31 | -1.06 | -1.44 | 72.65 | 72.87 | 71.435 | 21200 |
1724971200 | 73.37 | -0.01 | -0.01 | 73.94 | 74.17 | 72.78 | 28424 |
1724884800 | 73.38 | 0.91 | 1.26 | 71.6 | 73.41 | 71.34 | 45205 |
1724798400 | 72.47 | -1.71 | -2.31 | 74.14 | 74.14 | 72.1 | 25680 |
1724712000 | 74.18 | 1.75 | 2.42 | 73.54 | 75.19 | 73.26 | 47884 |
1724452800 | 72.43 | 3.74 | 5.44 | 69.55 | 72.68 | 69.55 | 34578 |
1724366400 | 68.69 | -0.38 | -0.55 | 69.66 | 69.66 | 68.47 | 44701 |
1724280000 | 69.07 | 0.5 | 0.73 | 69.3 | 69.93 | 68.475 | 45716 |
1724193600 | 68.57 | -2.13 | -3.01 | 70.96 | 71 | 68.56 | 34563 |
1724107200 | 70.7 | 0.81 | 1.16 | 70.43 | 71.28 | 70.195 | 30206 |
1723848000 | 69.89 | -0.9 | -1.27 | 70.06 | 71.115 | 69.79 | 24952 |
1723761600 | 70.79 | 1.64 | 2.37 | 70.38 | 70.91 | 69.36 | 31611 |
1723675200 | 69.15 | -0.74 | -1.06 | 69.8 | 70.35 | 69.14 | 32192 |
1723588800 | 69.89 | 0.3 | 0.43 | 69.54 | 70.14 | 68.733 | 47620 |
1723502400 | 69.59 | 1.12 | 1.64 | 69.06 | 70.6357 | 68.57 | 35270 |
1723243200 | 68.47 | -0.19 | -0.28 | 68.64 | 68.99 | 67.645 | 39537 |
1723156800 | 68.66 | 1.06 | 1.57 | 68.13 | 69.5 | 67.71 | 51071 |
1723070400 | 67.6 | -0.05 | -0.07 | 69.76 | 70.42 | 66.95 | 56775 |
1722984000 | 67.65 | 1.64 | 2.48 | 67.28 | 68.87 | 66.48 | 51550 |
1722897600 | 66.01 | -3.6 | -5.17 | 66.26 | 67.17 | 62.61 | 45694 |
1722638400 | 69.61 | -5.27 | -7.04 | 73.5 | 74.09 | 68.91 | 87557 |
1722552000 | 74.88 | -1.97 | -2.56 | 77.39 | 77.65 | 74.1589 | 90378 |
1722465600 | 76.85 | 4.87 | 6.77 | 74.52 | 79.07 | 74.52 | 311094 |
1722379200 | 71.98 | 0.81 | 1.14 | 70.62 | 72.2 | 70.62 | 48101 |
1722292800 | 71.17 | -1.9 | -2.60 | 73.53 | 73.53 | 70.669 | 32875 |
1722033600 | 73.07 | 0.83 | 1.15 | 72.55 | 73.48 | 71.5 | 44113 |
1721947200 | 72.24 | 1 | 1.40 | 70.64 | 72.61 | 69.91 | 91947 |
1721860800 | 71.24 | -1.47 | -2.02 | 72.6 | 73.18 | 70.71 | 40968 |
1721774400 | 72.71 | 0.86 | 1.20 | 71.16 | 72.76 | 70.94 | 40765 |
1721688000 | 71.85 | 0.22 | 0.31 | 71.5 | 72.175 | 70.39 | 39911 |
1721428800 | 71.63 | -2.23 | -3.02 | 73.86 | 73.86 | 71.51 | 32329 |
1721342400 | 73.86 | -1.8 | -2.38 | 75.39 | 76 | 73.52 | 39616 |
1721256000 | 75.66 | -0.98 | -1.28 | 76.87 | 78.13 | 75.17 | 43115 |
1721169600 | 76.64 | 1.27 | 1.69 | 75.37 | 76.74 | 73.59 | 59852 |
1721083200 | 75.37 | 3.3 | 4.58 | 72.46 | 76.25 | 71.74 | 76278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.