Precision Drilling Corporation (PDS) Historical Stock Data
56.58 ↑0.72 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDS is down -0.61% a day on average. There have been 15 days where Precision Drilling Corporation closed green and 15 days where PDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.33 | 56.58 | ↑$1.25 (2.26%) | 55.33 | 57.68 | 104.73K |
| 2024-12-19 | 57.64 | 55.86 | ↓$1.78 (-3.09%) | 55.82 | 58.93 | 74.04K |
| 2024-12-18 | 58.46 | 56.72 | ↓$1.74 (-2.98%) | 56.40 | 59.17 | 74.19K |
| 2024-12-17 | 58.27 | 58.46 | ↑$0.19 (0.33%) | 57.16 | 58.64 | 54.55K |
| 2024-12-16 | 59.70 | 59.06 | ↓$0.64 (-1.07%) | 58.96 | 60.49 | 70.38K |
| 2024-12-13 | 61.71 | 60.35 | ↓$1.36 (-2.20%) | 59.99 | 61.71 | 37.71K |
| 2024-12-12 | 61.21 | 61.33 | ↑$0.12 (0.20%) | 60.25 | 61.68 | 60.71K |
| 2024-12-11 | 60.87 | 61.54 | ↑$0.67 (1.10%) | 60.51 | 61.88 | 46.38K |
| 2024-12-10 | 61.01 | 60.60 | ↓$0.41 (-0.67%) | 60.32 | 61.31 | 193.75K |
| 2024-12-09 | 59.79 | 60.44 | ↑$0.65 (1.09%) | 59.63 | 61.55 | 63.48K |
| 2024-12-06 | 60.91 | 58.98 | ↓$1.93 (-3.17%) | 58.32 | 60.91 | 62.04K |
| 2024-12-05 | 61.12 | 61.28 | ↑$0.16 (0.26%) | 60.74 | 61.84 | 46.31K |
| 2024-12-04 | 63.32 | 60.68 | ↓$2.64 (-4.17%) | 60.19 | 63.32 | 53.82K |
| 2024-12-03 | 63.06 | 62.72 | ↓$0.34 (-0.54%) | 61.94 | 63.16 | 45.88K |
| 2024-12-02 | 63.11 | 62.41 | ↓$0.70 (-1.11%) | 61.78 | 63.46 | 48.09K |
| 2024-11-29 | 62.80 | 63.17 | ↑$0.37 (0.59%) | 62.80 | 63.79 | 34.85K |
| 2024-11-27 | 62.17 | 62.44 | ↑$0.27 (0.43%) | 61.80 | 63.20 | 39.64K |
| 2024-11-26 | 64.31 | 61.60 | ↓$2.71 (-4.21%) | 61.17 | 64.31 | 87.22K |
| 2024-11-25 | 66.52 | 64.60 | ↓$1.92 (-2.89%) | 64.01 | 66.58 | 64.05K |
| 2024-11-22 | 66.36 | 66.38 | ↑$0.02 (0.03%) | 65.57 | 66.71 | 66.12K |
| 2024-11-21 | 66.00 | 66.13 | ↑$0.13 (0.20%) | 65.48 | 67.05 | 81.10K |
| 2024-11-20 | 63.19 | 65.14 | ↑$1.95 (3.09%) | 63.07 | 65.36 | 100.81K |
| 2024-11-19 | 62.16 | 62.77 | ↑$0.61 (0.98%) | 61.81 | 63.32 | 54.74K |
| 2024-11-18 | 62.90 | 63.03 | ↑$0.13 (0.21%) | 62.81 | 63.85 | 106.55K |
| 2024-11-15 | 63.25 | 62.30 | ↓$0.95 (-1.50%) | 62.04 | 64.31 | 69.14K |
| 2024-11-14 | 62.58 | 63.63 | ↑$1.05 (1.68%) | 62.58 | 65.15 | 100.98K |
| 2024-11-13 | 63.50 | 62.23 | ↓$1.27 (-2.00%) | 61.92 | 63.74 | 102.66K |
| 2024-11-12 | 63.79 | 63.44 | ↓$0.35 (-0.55%) | 62.89 | 64.77 | 107.89K |
| 2024-11-11 | 63.91 | 64.12 | ↑$0.21 (0.33%) | 63.34 | 64.39 | 146.55K |
| 2024-11-08 | 64.58 | 63.91 | ↓$0.67 (-1.04%) | 63.62 | 65.35 | 63.63K |
Create an account or log in to view more rows.
$PDS keep inchin
$PDS this sell-off is meh.
$PDS Up! Up! Up! Up! Up! Up! Up!
$PDS I'm not afraid.
I'm long
And I'm strong..........
$PDS what happened
$PDS lock and load
$PDS added
$PDS if your selling dont regret it later
$PDS is going to have a run next month
$PDS whats the news????