Precision Drilling Corporation (PDS) Historical Stock Data
69.92 ↑1.06 (1.54%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDS is up 0.08% a day on average. There have been 13 days where Precision Drilling Corporation closed green and 17 days where PDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 69.78 | 69.92 | ↑$0.14 (0.20%) | 69.12 | 70.44 | 67.40K |
| 2024-05-01 | 70.24 | 68.86 | ↓$1.38 (-1.96%) | 68.29 | 70.53 | 110.86K |
| 2024-04-30 | 72.66 | 70.18 | ↓$2.48 (-3.41%) | 69.97 | 72.66 | 91.84K |
| 2024-04-29 | 72.66 | 73.38 | ↑$0.72 (0.99%) | 72.00 | 73.86 | 81.08K |
| 2024-04-26 | 69.19 | 72.30 | ↑$3.11 (4.49%) | 69.19 | 72.72 | 168.96K |
| 2024-04-25 | 65.98 | 68.78 | ↑$2.80 (4.24%) | 64.73 | 70.41 | 198.71K |
| 2024-04-24 | 68.00 | 67.87 | ↓$0.13 (-0.19%) | 67.17 | 68.90 | 88.63K |
| 2024-04-23 | 65.40 | 68.44 | ↑$3.04 (4.65%) | 64.18 | 68.49 | 116.68K |
| 2024-04-22 | 66.43 | 65.83 | ↓$0.60 (-0.90%) | 64.93 | 66.95 | 114.47K |
| 2024-04-19 | 67.47 | 66.82 | ↓$0.65 (-0.96%) | 66.30 | 67.95 | 61.23K |
| 2024-04-18 | 68.95 | 67.39 | ↓$1.56 (-2.26%) | 67.25 | 68.95 | 48.71K |
| 2024-04-17 | 68.30 | 68.23 | ↓$0.07 (-0.10%) | 67.12 | 69.36 | 57.02K |
| 2024-04-16 | 68.43 | 68.26 | ↓$0.17 (-0.25%) | 67.03 | 68.43 | 83.64K |
| 2024-04-15 | 70.99 | 68.95 | ↓$2.04 (-2.87%) | 67.80 | 70.99 | 103.75K |
| 2024-04-12 | 73.73 | 70.66 | ↓$3.07 (-4.16%) | 69.86 | 73.87 | 101.56K |
| 2024-04-11 | 75.37 | 73.13 | ↓$2.24 (-2.97%) | 73.09 | 75.87 | 96.88K |
| 2024-04-10 | 74.42 | 75.37 | ↑$0.95 (1.28%) | 72.82 | 75.51 | 73.89K |
| 2024-04-09 | 76.87 | 75.52 | ↓$1.35 (-1.76%) | 75.30 | 77.21 | 81.31K |
| 2024-04-08 | 76.29 | 76.52 | ↑$0.23 (0.30%) | 75.27 | 76.92 | 71.16K |
| 2024-04-05 | 75.49 | 76.01 | ↑$0.52 (0.69%) | 74.67 | 76.27 | 76.56K |
| 2024-04-04 | 76.49 | 75.13 | ↓$1.36 (-1.78%) | 75.07 | 77.14 | 75.37K |
| 2024-04-03 | 71.03 | 76.01 | ↑$4.98 (7.01%) | 71.03 | 76.18 | 158.98K |
| 2024-04-02 | 68.19 | 70.69 | ↑$2.50 (3.67%) | 67.08 | 71.72 | 115.85K |
| 2024-04-01 | 67.60 | 67.72 | ↑$0.12 (0.18%) | 66.52 | 68.02 | 42.34K |
| 2024-03-28 | 67.56 | 67.29 | ↓$0.27 (-0.40%) | 67.05 | 68.05 | 38.92K |
| 2024-03-27 | 66.01 | 66.93 | ↑$0.92 (1.39%) | 66.01 | 67.02 | 19.53K |
| 2024-03-26 | 67.31 | 65.95 | ↓$1.36 (-2.02%) | 65.66 | 67.31 | 52.56K |
| 2024-03-25 | 64.97 | 66.58 | ↑$1.61 (2.48%) | 64.90 | 67.18 | 40.76K |
| 2024-03-22 | 65.77 | 64.91 | ↓$0.86 (-1.31%) | 64.57 | 65.90 | 41.28K |
| 2024-03-21 | 67.22 | 65.98 | ↓$1.24 (-1.84%) | 65.89 | 67.54 | 46.98K |
Create an account or log in to view more rows.
$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????
$PDS what time we going green?
$PDS Slapping that ask today
$PDS watch for another rejection up here