Precision Drilling Corporation (PDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 69.19 | 72.72 | 69.19 | 72.30 | 72.30 | 124,300 |
| Apr 25, 2024 | 65.98 | 70.41 | 64.73 | 68.78 | 68.78 | 198,700 |
| Apr 24, 2024 | 68.00 | 68.90 | 67.17 | 67.87 | 67.87 | 88,600 |
| Apr 23, 2024 | 65.40 | 68.49 | 64.18 | 68.44 | 68.44 | 116,700 |
| Apr 22, 2024 | 66.43 | 66.94 | 64.93 | 65.83 | 65.83 | 114,500 |
| Apr 19, 2024 | 67.47 | 67.95 | 66.30 | 66.82 | 66.82 | 61,200 |
| Apr 18, 2024 | 68.95 | 68.95 | 67.25 | 67.39 | 67.39 | 48,700 |
| Apr 17, 2024 | 68.30 | 69.36 | 67.12 | 68.23 | 68.23 | 57,000 |
| Apr 16, 2024 | 68.43 | 68.43 | 67.03 | 68.26 | 68.26 | 83,600 |
| Apr 15, 2024 | 70.99 | 70.99 | 67.80 | 68.95 | 68.95 | 103,800 |
| Apr 12, 2024 | 73.73 | 73.87 | 69.86 | 70.66 | 70.66 | 101,600 |
| Apr 11, 2024 | 75.37 | 75.86 | 73.08 | 73.13 | 73.13 | 96,900 |
| Apr 10, 2024 | 74.42 | 75.51 | 72.82 | 75.37 | 75.37 | 73,900 |
| Apr 09, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 75.52 | 81,300 |
| Apr 08, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 76.52 | 71,200 |
| Apr 05, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76.01 | 76,600 |
| Apr 04, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75.13 | 75,400 |
| Apr 03, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 76.01 | 159,000 |
| Apr 02, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 70.69 | 115,900 |
| Apr 01, 2024 | 67.60 | 68.02 | 66.52 | 67.72 | 67.72 | 42,300 |
| Mar 28, 2024 | 67.56 | 68.05 | 67.05 | 67.29 | 67.29 | 38,900 |
| Mar 27, 2024 | 66.01 | 67.02 | 66.01 | 66.93 | 66.93 | 19,500 |
| Mar 26, 2024 | 67.31 | 67.31 | 65.66 | 65.95 | 65.95 | 52,600 |
| Mar 25, 2024 | 64.97 | 67.18 | 64.90 | 66.58 | 66.58 | 40,800 |
| Mar 22, 2024 | 65.77 | 65.90 | 64.57 | 64.91 | 64.91 | 41,300 |
| Mar 21, 2024 | 67.22 | 67.54 | 65.89 | 65.98 | 65.98 | 47,000 |
| Mar 20, 2024 | 66.04 | 67.23 | 64.94 | 67.18 | 67.18 | 74,700 |
| Mar 19, 2024 | 65.03 | 66.15 | 64.63 | 66.03 | 66.03 | 43,100 |
| Mar 18, 2024 | 64.71 | 65.98 | 63.53 | 65.04 | 65.04 | 53,800 |
| Mar 15, 2024 | 63.99 | 65.26 | 63.76 | 64.21 | 64.21 | 45,900 |
| Mar 14, 2024 | 62.59 | 63.94 | 61.68 | 63.71 | 63.71 | 70,200 |
| Mar 13, 2024 | 61.93 | 63.20 | 61.93 | 62.28 | 62.28 | 54,300 |
| Mar 12, 2024 | 62.23 | 62.23 | 60.62 | 61.41 | 61.41 | 54,100 |
| Mar 11, 2024 | 61.46 | 62.51 | 61.12 | 62.38 | 62.38 | 46,400 |
| Mar 08, 2024 | 62.88 | 63.47 | 61.74 | 62.23 | 62.23 | 43,600 |
| Mar 07, 2024 | 62.01 | 63.65 | 62.01 | 63.23 | 63.23 | 48,800 |
| Mar 06, 2024 | 61.94 | 62.96 | 61.30 | 62.33 | 62.33 | 79,900 |
| Mar 05, 2024 | 61.05 | 62.26 | 60.84 | 61.19 | 61.19 | 45,800 |
| Mar 04, 2024 | 60.75 | 62.14 | 60.59 | 60.97 | 60.97 | 93,800 |
| Mar 01, 2024 | 60.10 | 62.74 | 60.10 | 61.78 | 61.78 | 57,700 |
| Feb 29, 2024 | 59.36 | 60.44 | 58.87 | 59.49 | 59.49 | 59,200 |
| Feb 28, 2024 | 60.46 | 60.84 | 59.19 | 59.27 | 59.27 | 56,300 |
| Feb 27, 2024 | 60.35 | 60.72 | 59.90 | 60.39 | 60.39 | 49,500 |
| Feb 26, 2024 | 59.43 | 60.54 | 59.06 | 59.93 | 59.93 | 53,500 |
| Feb 23, 2024 | 59.99 | 60.76 | 59.18 | 59.94 | 59.94 | 49,600 |
| Feb 22, 2024 | 60.86 | 61.77 | 60.48 | 60.70 | 60.70 | 70,400 |
| Feb 21, 2024 | 59.42 | 61.83 | 59.42 | 60.39 | 60.39 | 71,500 |
| Feb 20, 2024 | 62.33 | 62.33 | 59.74 | 59.79 | 59.79 | 96,600 |
| Feb 16, 2024 | 62.79 | 63.17 | 61.69 | 63.06 | 63.06 | 75,900 |
| Feb 15, 2024 | 60.48 | 62.97 | 60.48 | 62.68 | 62.68 | 131,700 |
| Feb 14, 2024 | 61.80 | 62.34 | 60.04 | 60.28 | 60.28 | 87,500 |
| Feb 13, 2024 | 63.74 | 63.74 | 60.42 | 61.15 | 61.15 | 165,300 |
| Feb 12, 2024 | 63.39 | 65.38 | 63.39 | 64.26 | 64.26 | 123,800 |
| Feb 09, 2024 | 64.61 | 64.61 | 63.29 | 63.92 | 63.92 | 100,600 |
| Feb 08, 2024 | 61.51 | 64.22 | 61.51 | 63.94 | 63.94 | 96,100 |
| Feb 07, 2024 | 62.61 | 62.61 | 60.08 | 61.66 | 61.66 | 136,400 |
| Feb 06, 2024 | 65.00 | 65.63 | 61.06 | 62.33 | 62.33 | 327,100 |
| Feb 05, 2024 | 60.00 | 60.45 | 58.07 | 58.96 | 58.96 | 133,100 |
| Feb 02, 2024 | 60.28 | 61.00 | 58.90 | 59.56 | 59.56 | 126,500 |
| Feb 01, 2024 | 62.66 | 63.40 | 60.35 | 60.71 | 60.71 | 77,600 |
| Jan 31, 2024 | 63.45 | 63.45 | 61.79 | 61.88 | 61.88 | 93,400 |
| Jan 30, 2024 | 59.85 | 63.39 | 59.56 | 63.20 | 63.20 | 135,800 |
| Jan 29, 2024 | 60.96 | 61.22 | 59.78 | 61.06 | 61.06 | 79,300 |
| Jan 26, 2024 | 60.93 | 61.99 | 59.90 | 61.34 | 61.34 | 77,400 |
| Jan 25, 2024 | 61.65 | 62.00 | 59.07 | 60.59 | 60.59 | 85,700 |
| Jan 24, 2024 | 58.71 | 61.37 | 58.71 | 60.79 | 60.79 | 117,300 |
| Jan 23, 2024 | 57.36 | 59.34 | 57.36 | 58.09 | 58.09 | 98,400 |
| Jan 22, 2024 | 55.58 | 58.38 | 55.25 | 57.59 | 57.59 | 176,600 |
| Jan 19, 2024 | 53.33 | 55.77 | 53.08 | 55.61 | 55.61 | 93,800 |
| Jan 18, 2024 | 53.57 | 54.00 | 53.00 | 53.67 | 53.67 | 52,200 |
| Jan 17, 2024 | 53.42 | 53.89 | 52.61 | 53.20 | 53.20 | 79,400 |
| Jan 16, 2024 | 55.37 | 56.19 | 54.09 | 54.45 | 54.45 | 88,000 |
| Jan 12, 2024 | 55.79 | 56.09 | 54.23 | 54.93 | 54.93 | 75,400 |
| Jan 11, 2024 | 53.65 | 54.80 | 52.66 | 54.70 | 54.70 | 103,900 |
| Jan 10, 2024 | 53.20 | 53.69 | 52.29 | 53.64 | 53.64 | 74,400 |
| Jan 09, 2024 | 53.58 | 53.58 | 52.39 | 52.60 | 52.60 | 54,400 |
| Jan 08, 2024 | 53.63 | 54.16 | 51.53 | 53.58 | 53.58 | 115,500 |
| Jan 05, 2024 | 53.26 | 54.99 | 52.84 | 54.82 | 54.82 | 140,900 |
| Jan 04, 2024 | 53.57 | 53.77 | 51.81 | 52.02 | 52.02 | 74,700 |
| Jan 03, 2024 | 52.56 | 53.65 | 51.80 | 52.93 | 52.93 | 71,700 |
| Jan 02, 2024 | 54.82 | 54.82 | 52.17 | 52.40 | 52.40 | 57,300 |
| Dec 29, 2023 | 54.63 | 54.63 | 54.09 | 54.29 | 54.29 | 53,100 |
| Dec 28, 2023 | 54.27 | 55.13 | 53.91 | 54.31 | 54.31 | 92,400 |
| Dec 27, 2023 | 55.45 | 55.67 | 54.59 | 54.59 | 54.59 | 92,400 |
| Dec 26, 2023 | 54.56 | 55.85 | 54.25 | 55.21 | 55.21 | 112,700 |
| Dec 22, 2023 | 54.76 | 55.09 | 53.91 | 53.99 | 53.99 | 45,100 |
| Dec 21, 2023 | 53.94 | 54.31 | 53.59 | 54.00 | 54.00 | 38,300 |
| Dec 20, 2023 | 54.46 | 55.40 | 53.86 | 53.90 | 53.90 | 61,900 |
| Dec 19, 2023 | 54.00 | 54.54 | 53.35 | 54.52 | 54.52 | 53,200 |
| Dec 18, 2023 | 54.95 | 55.67 | 53.42 | 53.79 | 53.79 | 64,100 |
| Dec 15, 2023 | 54.64 | 54.64 | 53.06 | 53.80 | 53.80 | 55,600 |
| Dec 14, 2023 | 53.54 | 54.97 | 53.54 | 54.66 | 54.66 | 112,000 |
| Dec 13, 2023 | 50.04 | 52.48 | 49.67 | 52.32 | 52.32 | 135,100 |
| Dec 12, 2023 | 51.00 | 51.39 | 49.68 | 49.73 | 49.73 | 97,800 |
| Dec 11, 2023 | 52.62 | 52.89 | 51.23 | 51.52 | 51.52 | 64,000 |
| Dec 08, 2023 | 53.35 | 53.96 | 52.81 | 52.85 | 52.85 | 65,900 |
| Dec 07, 2023 | 52.57 | 53.48 | 52.12 | 52.60 | 52.60 | 118,000 |
| Dec 06, 2023 | 54.12 | 54.83 | 52.59 | 52.64 | 52.64 | 106,800 |
| Dec 05, 2023 | 56.76 | 57.20 | 54.75 | 54.76 | 54.76 | 71,500 |
| Dec 04, 2023 | 57.18 | 57.42 | 56.50 | 57.19 | 57.19 | 54,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.