ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Precision Drilling Corporation New

Precision Drilling Corporation New (PDS)

65.14
-1.04
(-1.57%)
Closed September 18 4:00PM
65.05
-0.09
(-0.14%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000T
40000000T
120000000T
260000000T
520000000T
1560000000T
2600000000T

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172669920065.14-1.04-1.5766.0967.01999964.81556912
172661280066.181.482.2964.7866.20999964.55574773
172652640064.71.241.9564.8365.45999963.6942437
172626720063.460.060.09656562.95549308
172618080063.40.941.5063.264.13562.1832487
172609440062.46-0.02-0.0362.7963.0259.9866200
172600800062.48-3.36-5.1065.4165.4161.2482318
172592160065.840.761.1764.7266.864.0653823
172566240065.08-2.77-4.0867.9768.1664.6657381
172557600067.850.831.2467.9168.0566.34999948359
172548960067.019999-1.14-1.6768.4868.9966.87999955555
172540320068.16-4.15-5.7470.6170.8867.8574424
172505760072.31-1.06-1.4472.6572.8771.43521200
172497120073.37-0.01-0.0173.9474.1772.7828424
172488480073.380.911.2671.673.4171.3445205
172479840072.47-1.71-2.3174.1474.1472.125680
172471200074.181.752.4273.5475.1973.2647884
172445280072.433.745.4469.5572.6869.5534578
172436640068.69-0.38-0.5569.6669.6668.4744701
172428000069.070.50.7369.369.9368.47545716
172419360068.57-2.13-3.0170.967168.5634563
172410720070.70.811.1670.4371.2870.19530206
172384800069.89-0.9-1.2770.0671.11569.7924952
172376160070.791.642.3770.3870.9169.3631611
172367520069.15-0.74-1.0669.870.3569.1432192
172358880069.890.30.4369.5470.1468.73347620
172350240069.591.121.6469.0670.635768.5735270
172324320068.47-0.19-0.2868.6468.9967.64539537
172315680068.661.061.5768.1369.567.7151071
172307040067.6-0.05-0.0769.7670.4266.9556775
172298400067.651.642.4867.2868.8766.4851550
172289760066.01-3.6-5.1766.2667.1762.6145694
172263840069.61-5.27-7.0473.574.0968.9187557
172255200074.88-1.97-2.5677.3977.6574.158990378
172246560076.854.876.7774.5279.0774.52311094
172237920071.980.811.1470.6272.270.6248101
172229280071.17-1.9-2.6073.5373.5370.66932875
172203360073.070.831.1572.5573.4871.544113
172194720072.2411.4070.6472.6169.9191947
172186080071.24-1.47-2.0272.673.1870.7140968
172177440072.710.861.2071.1672.7670.9440765
172168800071.850.220.3171.572.17570.3939911
172142880071.63-2.23-3.0273.8673.8671.5132329
172134240073.86-1.8-2.3875.397673.5239616
172125600075.66-0.98-1.2876.8778.1375.1743115
172116960076.641.271.6975.3776.7473.5959852
172108320075.373.34.5872.4676.2571.7476278
172082400072.070.350.497272.4471.3930948
172073760071.721.682.4070.372.1169.9934739
172065120070.042.263.3367.8370.267.2436957
172056480067.78-1.5-2.1768.7469.1767.458240954
172047840069.280.330.4868.769.4568.6522848
172021920068.95-1.32-1.8869.970.5768.7127716
172004064070.270.320.4670.0570.6769.97521757
171996000069.950.540.7869.8271.0269.4137025
171987360069.41-1.03-1.4671.2471.2469.0724515
171961440070.4400.0070.4470.4470.440
171952800070.440.951.3769.9770.7169.7127756
171944160069.49-0.29-0.4269.7869.801168.3721274
171935520069.78-0.42-0.6069.8669.8668.8223548
171926880070.23.635.4566.7570.3966.7569198
171900960066.569999-0.93-1.3867.767.765.5382257
171892320067.51.842.8066.26999968.366.26999934858

Your Recent History

Delayed Upgrade Clock