Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (TSX: PD )

93.70 -0.08 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.210 3.220 3.100 3.170 757,768 +0.01(+0.32%)
Mar 28, 2019 3.120 3.170 3.050 3.160 2,732,535 +0.01(+0.32%)
Mar 27, 2019 3.220 3.250 3.110 3.150 2,131,548 -0.06(-1.87%)
Mar 26, 2019 3.270 3.320 3.190 3.210 2,023,308 -0.01(-0.31%)
Mar 25, 2019 3.210 3.300 3.190 3.220 600,714 -0.04(-1.23%)
Mar 22, 2019 3.340 3.350 3.240 3.260 1,584,162 -0.12(-3.55%)
Mar 21, 2019 3.310 3.480 3.300 3.380 2,287,789 +0.08(+2.42%)
Mar 20, 2019 3.260 3.450 3.220 3.300 2,258,314 +0.03(+0.92%)
Mar 19, 2019 3.230 3.310 3.190 3.270 1,128,866 +0.08(+2.51%)
Mar 18, 2019 3.050 3.210 3.050 3.190 1,778,925 +0.18(+5.98%)
Mar 15, 2019 3.100 3.100 3.010 3.010 2,229,516 -0.16(-5.05%)
Mar 14, 2019 3.160 3.200 3.110 3.170 830,347 +0.01(+0.32%)
Mar 13, 2019 3.190 3.210 3.090 3.160 1,173,466 +0.01(+0.32%)
Mar 12, 2019 3.150 3.200 3.110 3.150 680,941 +0.01(+0.32%)
Mar 11, 2019 3.140 3.240 3.120 3.140 934,390 +0.04(+1.29%)
Mar 08, 2019 3.080 3.140 2.980 3.100 798,001 -0.03(-0.96%)
Mar 07, 2019 3.190 3.190 3.080 3.130 723,309 -0.04(-1.26%)
Mar 06, 2019 3.250 3.300 3.150 3.170 1,547,480 -0.11(-3.35%)
Mar 05, 2019 3.370 3.390 3.260 3.280 853,627 -0.06(-1.80%)
Mar 04, 2019 3.440 3.440 3.270 3.340 991,845 -0.06(-1.76%)
Mar 01, 2019 3.340 3.460 3.330 3.400 1,664,102 +0.08(+2.41%)
Feb 28, 2019 3.370 3.370 3.230 3.320 1,684,575 -0.03(-0.90%)
Feb 27, 2019 3.390 3.460 3.310 3.350 1,182,009 -0.04(-1.18%)
Feb 26, 2019 3.390 3.420 3.340 3.390 946,770 +0.00(+0.00%)
Feb 25, 2019 3.400 3.440 3.360 3.390 1,089,297 -0.02(-0.59%)
Feb 22, 2019 3.340 3.450 3.280 3.410 1,801,703 +0.09(+2.71%)
Feb 21, 2019 3.450 3.480 3.320 3.320 3,309,645 -0.14(-4.05%)
Feb 20, 2019 3.480 3.660 3.430 3.460 2,693,149 -0.03(-0.86%)
Feb 19, 2019 3.260 3.490 3.230 3.490 1,949,781 +0.24(+7.38%)
Feb 15, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 14, 2019 2.880 3.380 2.880 3.250 5,737,236 +0.42(+14.84%)
Feb 13, 2019 2.780 2.860 2.750 2.830 1,065,991 +0.08(+2.91%)
Feb 12, 2019 2.770 2.800 2.710 2.750 815,084 +0.02(+0.73%)
Feb 11, 2019 2.590 2.750 2.540 2.730 918,695 +0.13(+5.00%)
Feb 08, 2019 2.690 2.690 2.590 2.600 680,362 -0.09(-3.35%)
Feb 07, 2019 2.890 2.890 2.690 2.690 1,546,287 -0.20(-6.92%)
Feb 06, 2019 2.780 2.930 2.780 2.890 989,497 +0.07(+2.48%)
Feb 05, 2019 2.770 2.830 2.720 2.820 796,784 +0.03(+1.08%)
Feb 04, 2019 2.880 2.880 2.780 2.790 602,139 -0.11(-3.79%)
Feb 01, 2019 2.900 2.940 2.810 2.900 1,281,851 +0.01(+0.35%)
Jan 31, 2019 2.810 3.050 2.800 2.890 3,437,605 +0.10(+3.58%)
Jan 30, 2019 2.510 2.820 2.490 2.790 3,386,370 +0.34(+13.88%)
Jan 29, 2019 2.570 2.610 2.440 2.450 1,313,898 -0.08(-3.16%)
Jan 28, 2019 2.540 2.570 2.480 2.530 602,635 -0.02(-0.78%)
Jan 25, 2019 2.560 2.610 2.520 2.550 1,099,606 +0.01(+0.39%)
Jan 24, 2019 2.590 2.590 2.520 2.540 1,285,436 -0.06(-2.31%)
Jan 23, 2019 2.780 2.780 2.550 2.600 1,727,371 -0.15(-5.45%)
Jan 22, 2019 2.800 2.820 2.710 2.750 1,142,829 -0.07(-2.48%)
Jan 21, 2019 2.880 2.880 2.810 2.820 234,897 -0.04(-1.40%)
Jan 18, 2019 2.890 2.910 2.740 2.860 1,722,155 +0.01(+0.35%)
Jan 17, 2019 2.880 2.910 2.770 2.850 1,102,626 -0.05(-1.72%)
Jan 16, 2019 3.080 3.150 2.890 2.900 1,713,491 -0.09(-3.01%)
Jan 15, 2019 2.820 2.990 2.790 2.990 1,459,319 +0.19(+6.79%)
Jan 14, 2019 2.920 2.940 2.770 2.800 1,338,558 -0.15(-5.08%)
Jan 11, 2019 2.930 3.010 2.870 2.950 1,751,721 +0.00(+0.00%)
Jan 10, 2019 2.850 3.040 2.810 2.950 1,736,335 -0.01(-0.34%)
Jan 09, 2019 2.740 2.980 2.740 2.960 1,806,630 +0.30(+11.28%)
Jan 08, 2019 2.760 2.770 2.620 2.660 892,026 -0.03(-1.12%)
Jan 07, 2019 2.710 2.750 2.630 2.690 1,549,277 +0.02(+0.75%)
Jan 04, 2019 2.650 2.710 2.600 2.670 1,692,787 +0.08(+3.09%)
Jan 03, 2019 2.470 2.650 2.440 2.590 1,808,955 +0.12(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.