Precision Drilling Corporation New (PDS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726699200 | 65.14 | -1.04 | -1.57 | 65.62 | 67.019999 | 64.815 | 56202 |
| 1726612800 | 66.18 | 1.48 | 2.29 | 64.555 | 66.209999 | 64.555 | 74617 |
| 1726526400 | 64.7 | 1.24 | 1.95 | 65.155 | 65.155 | 63.69 | 39308 |
| 1726267200 | 63.46 | 0.06 | 0.09 | 65 | 65 | 62.955 | 49019 |
| 1726180800 | 63.4 | 0.94 | 1.50 | 63.25 | 64.135 | 62.18 | 30823 |
| 1726094400 | 62.46 | -0.02 | -0.03 | 62.79 | 63.02 | 59.98 | 66200 |
| 1726008000 | 62.48 | -3.36 | -5.10 | 64.75 | 64.879999 | 61.24 | 81008 |
| 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 | 56211 |
| 1725576000 | 67.85 | 0.83 | 1.24 | 67.815 | 68.03 | 66.349999 | 47919 |
| 1725489600 | 67.019999 | -1.14 | -1.67 | 68.48 | 68.99 | 66.879999 | 55555 |
| 1725403200 | 68.16 | -4.15 | -5.74 | 70.5 | 70.5 | 67.85 | 71935 |
| 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 | 70.208 | 71.115 | 69.79 | 24364 |
| 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 | 69.5 | 70.14 | 68.733 | 47207 |
| 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 | 64.72 | 67.17 | 62.61 | 43419 |
| 1722638400 | 69.61 | -5.27 | -7.04 | 72.11 | 72.23 | 68.91 | 81297 |
| 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 | 91742 |
| 1721860800 | 71.24 | -1.47 | -2.02 | 73.16 | 73.18 | 70.71 | 40785 |
| 1721774400 | 72.71 | 0.88 | 1.23 | 71.16 | 72.76 | 70.94 | 40765 |
| 1721688000 | 71.83 | 0.2 | 0.28 | 71.5 | 72.175 | 70.39 | 30032 |
| 1721428800 | 71.63 | -2.23 | -3.02 | 72.76 | 73.83 | 71.51 | 31161 |
| 1721342400 | 73.86 | -1.8 | -2.38 | 75.39 | 76 | 73.52 | 39616 |
| 1721256000 | 75.66 | -0.98 | -1.28 | 77.99 | 78.13 | 75.17 | 41661 |
| 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 |
| 1720824000 | 72.07 | 0.35 | 0.49 | 72 | 72.44 | 71.39 | 30948 |
| 1720737600 | 71.72 | 1.68 | 2.40 | 70.3 | 72.11 | 69.99 | 34663 |
| 1720651200 | 70.04 | 2.26 | 3.33 | 67.83 | 70.2 | 67.24 | 36957 |
| 1720564800 | 67.78 | -1.5 | -2.17 | 68.74 | 69.17 | 67.4582 | 40954 |
| 1720478400 | 69.28 | 0.33 | 0.48 | 68.7 | 69.45 | 68.65 | 22848 |
| 1720219200 | 68.95 | -1.32 | -1.88 | 69.9 | 70.57 | 68.71 | 27716 |
| 1720040640 | 70.27 | 0.32 | 0.46 | 70.05 | 70.67 | 69.975 | 21757 |
| 1719960000 | 69.95 | 0.54 | 0.78 | 69.82 | 71.02 | 69.41 | 37025 |
| 1719873600 | 69.41 | -0.93 | -1.32 | 71.24 | 71.24 | 69.07 | 24515 |
| 1719614400 | 70.34 | -0.1 | -0.14 | 70.76 | 71.4 | 70.22 | 34013 |
| 1719528000 | 70.44 | 0.95 | 1.37 | 69.97 | 70.71 | 69.71 | 27756 |
| 1719441600 | 69.49 | -0.29 | -0.42 | 69.78 | 69.8011 | 68.37 | 21274 |
| 1719355200 | 69.78 | -0.42 | -0.60 | 69.86 | 69.86 | 68.82 | 23548 |
| 1719268800 | 70.2 | 3.63 | 5.45 | 66.75 | 70.39 | 66.75 | 69198 |
| 1719009600 | 66.569999 | -0.93 | -1.38 | 67.7 | 67.7 | 65.53 | 82257 |
| 1718923200 | 67.5 | 1.84 | 2.80 | 66.269999 | 68.3 | 66.269999 | 34858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
