Precision Drilling Corporation New (PDS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739317200 | 56.99 | -0.08 | -0.14 | 57.24 | 58.11 | 56.785 | 80842 |
| 1739230800 | 57.07 | 1 | 1.78 | 56.61 | 57.18 | 56.27 | 84998 |
| 1738971600 | 56.07 | -0.42 | -0.74 | 57.25 | 57.33 | 56 | 113916 |
| 1738885200 | 56.49 | -1.36 | -2.35 | 58.55 | 58.55 | 56.195 | 78918 |
| 1738798800 | 57.85 | -0.39 | -0.67 | 57.56 | 58.51 | 57.45 | 56529 |
| 1738712400 | 58.24 | 2.68 | 4.82 | 55.21 | 58.56 | 55.21 | 112994 |
| 1738626000 | 55.56 | -2.73 | -4.68 | 57.42 | 57.65 | 54.49 | 140031 |
| 1738366800 | 58.29 | -1.75 | -2.91 | 59.52 | 59.96 | 58.29 | 56554 |
| 1738280400 | 60.04 | -0.99 | -1.62 | 62.02 | 62.02 | 59.57 | 80130 |
| 1738194000 | 61.03 | 1.29 | 2.16 | 59.8 | 61.155 | 59.345 | 81657 |
| 1738107600 | 59.74 | -1.62 | -2.64 | 61.3 | 61.5 | 59.06 | 119112 |
| 1738021200 | 61.36 | -1.94 | -3.06 | 62.67 | 62.81 | 60.665 | 70902 |
| 1737762000 | 63.3 | -2.34 | -3.56 | 63.67 | 64.2425 | 62.41 | 71547 |
| 1737675600 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1737589200 | 65.64 | 0.32 | 0.49 | 65.269999 | 66.66 | 64.59 | 66858 |
| 1737502800 | 65.319999 | -0.05 | -0.08 | 65.75 | 65.75 | 64.66 | 60767 |
| 1737157200 | 65.37 | -0.65 | -0.98 | 65.81 | 67.35 | 65.015 | 62143 |
| 1737070800 | 66.019999 | 0.21 | 0.32 | 65.47 | 66.28 | 64.69 | 70734 |
| 1736984400 | 65.81 | 0.64 | 0.98 | 65.89 | 66.08 | 64.879999 | 91668 |
| 1736898000 | 65.17 | 1 | 1.56 | 63.9 | 65.28 | 63.88 | 67768 |
| 1736811600 | 64.17 | -0.58 | -0.90 | 65.01 | 66.26 | 63.76 | 58096 |
| 1736552400 | 64.75 | 0.63 | 0.98 | 65.2 | 65.54 | 63.6049 | 75935 |
| 1736379600 | 64.12 | -2.15 | -3.24 | 65.56 | 65.65 | 63.53 | 65596 |
| 1736293200 | 66.269999 | 2.94 | 4.64 | 65.67 | 67.22 | 65.3 | 102314 |
| 1736206800 | 63.33 | -0.37 | -0.58 | 65.43 | 65.45 | 63.12 | 71274 |
| 1735947600 | 63.7 | 0.61 | 0.97 | 63.7092 | 63.79 | 62.29 | 53820 |
| 1735861200 | 63.09 | 2.02 | 3.31 | 62.31 | 63.855 | 61.89 | 64496 |
| 1735688400 | 61.07 | 1.67 | 2.81 | 59.42 | 61.765 | 59.42 | 50778 |
| 1735602000 | 59.4 | 1.71 | 2.96 | 58.31 | 59.9818 | 57.62 | 59226 |
| 1735342800 | 57.69 | -0.44 | -0.76 | 58.16 | 59 | 57.6 | 37791 |
| 1735256400 | 58.13 | -0.34 | -0.58 | 58 | 58.32 | 57.6 | 19135 |
| 1735077840 | 58.47 | 0.5 | 0.86 | 58 | 58.7 | 57.475 | 22883 |
| 1734997200 | 57.97 | 1.39 | 2.46 | 56.61 | 58.205 | 56.61 | 91938 |
| 1734738000 | 56.58 | 0.72 | 1.29 | 55.92 | 57.68 | 55.92 | 103769 |
| 1734651600 | 55.86 | -0.86 | -1.52 | 58.07 | 58.9319 | 55.82 | 73017 |
| 1734565200 | 56.72 | -1.74 | -2.98 | 58.49 | 59.17 | 56.4 | 74044 |
| 1734478800 | 58.46 | -0.6 | -1.02 | 58.035 | 58.64 | 57.155 | 53631 |
| 1734392400 | 59.06 | -1.29 | -2.14 | 59.74 | 60.49 | 58.9601 | 70053 |
| 1734133200 | 60.35 | -0.98 | -1.60 | 61.4 | 61.5 | 59.985 | 37564 |
| 1734046800 | 61.33 | -0.21 | -0.34 | 60.8 | 61.68 | 60.2477 | 59945 |
| 1733960400 | 61.54 | 0.94 | 1.55 | 61.05 | 61.88 | 60.505 | 45817 |
| 1733874000 | 60.6 | 0.16 | 0.26 | 60.54 | 61.31 | 60.32 | 193377 |
| 1733787600 | 60.44 | 1.46 | 2.48 | 60.52 | 61.55 | 60.31 | 61366 |
| 1733528400 | 58.98 | -2.3 | -3.75 | 60.75 | 60.75 | 58.32 | 61709 |
| 1733442000 | 61.28 | 0.6 | 0.99 | 61.33 | 61.84 | 60.74 | 45945 |
| 1733355600 | 60.68 | -2.04 | -3.25 | 63.64 | 63.64 | 60.19 | 52599 |
| 1733269200 | 62.72 | 0.31 | 0.50 | 62.97 | 63.16 | 61.94 | 45211 |
| 1733182800 | 62.41 | -0.76 | -1.20 | 63.47 | 63.47 | 61.78 | 47859 |
| 1732917840 | 63.17 | 0.73 | 1.17 | 63.19 | 63.79 | 62.8755 | 34210 |
| 1732750800 | 62.44 | 0.84 | 1.36 | 61.8 | 63.2 | 61.8 | 39120 |
| 1732664400 | 61.6 | -3 | -4.64 | 63.96 | 63.96 | 61.17 | 86281 |
| 1732578000 | 64.599999 | -1.78 | -2.68 | 66.55 | 66.55 | 64.01 | 62834 |
| 1732318800 | 66.379999 | 0.25 | 0.38 | 66.25 | 66.709999 | 65.86 | 64860 |
| 1732232400 | 66.129999 | 0.99 | 1.52 | 65.989999 | 67.05 | 65.89 | 79637 |
| 1732146000 | 65.14 | 2.37 | 3.78 | 63.24 | 65.36 | 63.07 | 100241 |
| 1732059600 | 62.77 | -0.26 | -0.41 | 62.36 | 63.32 | 62.27 | 52708 |
| 1731973200 | 63.03 | 0.73 | 1.17 | 63.25 | 63.88 | 62.81 | 105740 |
| 1731714000 | 62.3 | -1.33 | -2.09 | 64.099999 | 64.31 | 62.04 | 68413 |
| 1731627600 | 63.63 | 1.4 | 2.25 | 64.61 | 65.15 | 63.145 | 98034 |
| 1731541200 | 62.23 | -1.21 | -1.91 | 63.74 | 63.74 | 61.92 | 102204 |
| 1731454800 | 63.44 | -0.68 | -1.06 | 63.79 | 64.769999 | 62.885 | 107709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
