NYSE - Delayed Quote • USD
Precision Drilling Corporation (PDS)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 65.98 | 70.41 | 64.73 | 68.78 | 68.78 | 192,582 |
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 9, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 75.52 | 81,300 |
Apr 8, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 76.52 | 71,200 |
Apr 5, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76.01 | 76,600 |
Apr 4, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75.13 | 75,400 |
Apr 3, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 76.01 | 159,000 |
Apr 2, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 70.69 | 115,900 |
Apr 1, 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 8, 2024 | 62.88 | 63.47 | 61.74 | 62.23 | 62.23 | 43,600 |
Mar 7, 2024 | 62.01 | 63.65 | 62.01 | 63.23 | 63.23 | 48,800 |
Mar 6, 2024 | 61.94 | 62.96 | 61.30 | 62.33 | 62.33 | 79,900 |
Mar 5, 2024 | 61.05 | 62.26 | 60.84 | 61.19 | 61.19 | 45,800 |
Mar 4, 2024 | 60.75 | 62.14 | 60.59 | 60.97 | 60.97 | 93,800 |
Mar 1, 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 9, 2024 | 64.61 | 64.61 | 63.29 | 63.92 | 63.92 | 100,600 |
Feb 8, 2024 | 61.51 | 64.22 | 61.51 | 63.94 | 63.94 | 96,100 |
Feb 7, 2024 | 62.61 | 62.61 | 60.08 | 61.66 | 61.66 | 136,400 |
Feb 6, 2024 | 65.00 | 65.63 | 61.06 | 62.33 | 62.33 | 327,100 |
Feb 5, 2024 | 60.00 | 60.45 | 58.07 | 58.96 | 58.96 | 133,100 |
Feb 2, 2024 | 60.28 | 61.00 | 58.90 | 59.56 | 59.56 | 126,500 |
Feb 1, 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 9, 2024 | 53.58 | 53.58 | 52.39 | 52.60 | 52.60 | 54,400 |
Jan 8, 2024 | 53.63 | 54.16 | 51.53 | 53.58 | 53.58 | 115,500 |
Jan 5, 2024 | 53.26 | 54.99 | 52.84 | 54.82 | 54.82 | 140,900 |
Jan 4, 2024 | 53.57 | 53.77 | 51.81 | 52.02 | 52.02 | 74,700 |
Jan 3, 2024 | 52.56 | 53.65 | 51.80 | 52.93 | 52.93 | 71,700 |
Jan 2, 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 8, 2023 | 53.35 | 53.96 | 52.81 | 52.85 | 52.85 | 65,900 |
Dec 7, 2023 | 52.57 | 53.48 | 52.12 | 52.60 | 52.60 | 118,000 |
Dec 6, 2023 | 54.12 | 54.83 | 52.59 | 52.64 | 52.64 | 106,800 |
Dec 5, 2023 | 56.76 | 57.20 | 54.75 | 54.76 | 54.76 | 71,500 |
Dec 4, 2023 | 57.18 | 57.42 | 56.50 | 57.19 | 57.19 | 54,900 |
Dec 1, 2023 | 57.80 | 59.11 | 57.59 | 57.77 | 57.77 | 51,800 |
Nov 30, 2023 | 58.39 | 59.73 | 57.21 | 57.80 | 57.80 | 93,600 |
Nov 29, 2023 | 57.70 | 58.07 | 56.78 | 57.79 | 57.79 | 79,100 |
Nov 28, 2023 | 58.73 | 58.73 | 56.98 | 57.06 | 57.06 | 86,000 |
Nov 27, 2023 | 58.87 | 59.08 | 58.05 | 58.30 | 58.30 | 79,900 |
Nov 24, 2023 | 57.63 | 60.28 | 57.63 | 58.87 | 58.87 | 57,900 |
Nov 22, 2023 | 56.11 | 56.48 | 54.79 | 56.33 | 56.33 | 94,400 |
Nov 21, 2023 | 58.00 | 58.00 | 56.30 | 56.96 | 56.96 | 101,100 |
Nov 20, 2023 | 60.35 | 60.75 | 58.72 | 58.78 | 58.78 | 53,300 |
Nov 17, 2023 | 58.18 | 60.27 | 57.87 | 59.72 | 59.72 | 95,700 |
Nov 16, 2023 | 58.23 | 58.43 | 56.58 | 57.36 | 57.36 | 130,600 |
Nov 15, 2023 | 59.77 | 60.19 | 58.40 | 58.86 | 58.86 | 139,300 |
Nov 14, 2023 | 59.60 | 60.51 | 59.29 | 60.26 | 60.26 | 58,000 |
Nov 13, 2023 | 60.20 | 60.20 | 58.60 | 59.07 | 59.07 | 66,100 |
Nov 10, 2023 | 59.86 | 60.26 | 58.71 | 59.49 | 59.49 | 85,100 |
Nov 9, 2023 | 59.24 | 61.42 | 59.06 | 59.09 | 59.09 | 126,100 |
Nov 8, 2023 | 57.47 | 59.30 | 57.47 | 58.50 | 58.50 | 142,600 |
Nov 7, 2023 | 58.80 | 59.28 | 57.56 | 57.92 | 57.92 | 154,100 |
Nov 6, 2023 | 60.00 | 60.66 | 59.35 | 59.72 | 59.72 | 74,100 |
Nov 3, 2023 | 59.31 | 60.74 | 59.31 | 60.00 | 60.00 | 56,700 |
Nov 2, 2023 | 58.09 | 60.15 | 57.95 | 59.66 | 59.66 | 94,800 |
Nov 1, 2023 | 58.17 | 59.14 | 57.37 | 57.72 | 57.72 | 69,300 |
Oct 31, 2023 | 58.44 | 59.32 | 57.56 | 58.05 | 58.05 | 103,600 |
Oct 30, 2023 | 58.44 | 59.23 | 57.59 | 58.24 | 58.24 | 160,600 |
Oct 27, 2023 | 58.12 | 59.93 | 57.67 | 57.81 | 57.81 | 146,600 |
Oct 26, 2023 | 56.53 | 58.82 | 56.31 | 57.87 | 57.87 | 263,600 |
Oct 25, 2023 | 59.84 | 61.12 | 59.54 | 60.31 | 60.31 | 175,800 |
Oct 24, 2023 | 59.94 | 61.24 | 59.27 | 60.24 | 60.24 | 89,000 |
Oct 23, 2023 | 59.17 | 60.83 | 58.80 | 60.00 | 60.00 | 74,500 |
Oct 20, 2023 | 60.64 | 61.17 | 58.47 | 60.23 | 60.23 | 111,300 |
Oct 19, 2023 | 60.66 | 62.52 | 59.24 | 61.37 | 61.37 | 82,900 |
Oct 18, 2023 | 63.07 | 63.19 | 60.88 | 61.42 | 61.42 | 50,000 |
Oct 17, 2023 | 61.73 | 63.50 | 61.73 | 63.05 | 63.05 | 72,700 |
Oct 16, 2023 | 62.00 | 62.85 | 61.15 | 62.13 | 62.13 | 45,900 |
Oct 13, 2023 | 62.09 | 62.54 | 61.10 | 61.70 | 61.70 | 176,700 |
Oct 12, 2023 | 62.60 | 62.60 | 60.18 | 61.22 | 61.22 | 50,500 |
Oct 11, 2023 | 62.01 | 62.25 | 61.26 | 62.16 | 62.16 | 76,200 |
Oct 10, 2023 | 62.05 | 62.75 | 61.45 | 62.28 | 62.28 | 82,300 |
Oct 9, 2023 | 60.93 | 62.45 | 60.93 | 61.89 | 61.89 | 29,200 |
Oct 6, 2023 | 58.67 | 59.80 | 56.96 | 59.23 | 59.23 | 98,100 |
Oct 5, 2023 | 58.40 | 59.78 | 58.10 | 58.32 | 58.32 | 103,600 |
Oct 4, 2023 | 61.81 | 61.81 | 58.28 | 58.79 | 58.79 | 83,500 |
Oct 3, 2023 | 60.36 | 63.04 | 60.33 | 62.45 | 62.45 | 77,500 |
Oct 2, 2023 | 66.80 | 66.80 | 61.56 | 61.95 | 61.95 | 114,100 |
Sep 29, 2023 | 69.33 | 69.33 | 66.19 | 67.12 | 67.12 | 77,800 |
Sep 28, 2023 | 68.48 | 69.98 | 68.01 | 68.93 | 68.93 | 79,100 |
Sep 27, 2023 | 67.99 | 69.02 | 67.80 | 68.38 | 68.38 | 73,200 |
Sep 26, 2023 | 67.72 | 68.33 | 66.63 | 66.75 | 66.75 | 51,300 |
Sep 25, 2023 | 66.98 | 68.84 | 66.57 | 68.28 | 68.28 | 38,700 |
Sep 22, 2023 | 67.97 | 68.81 | 67.05 | 67.11 | 67.11 | 52,500 |
Sep 21, 2023 | 68.99 | 68.99 | 67.04 | 67.33 | 67.33 | 61,500 |
Sep 20, 2023 | 69.40 | 70.94 | 68.55 | 68.62 | 68.62 | 58,300 |
Sep 19, 2023 | 72.80 | 72.80 | 69.16 | 69.99 | 69.99 | 69,100 |
Sep 18, 2023 | 73.29 | 73.82 | 72.22 | 72.32 | 72.32 | 64,000 |
Sep 15, 2023 | 72.01 | 73.11 | 71.67 | 72.59 | 72.59 | 64,000 |
Sep 14, 2023 | 72.52 | 73.24 | 71.94 | 72.16 | 72.16 | 76,200 |
Sep 13, 2023 | 72.38 | 72.77 | 71.32 | 72.03 | 72.03 | 55,000 |
Sep 12, 2023 | 69.70 | 72.39 | 69.70 | 72.03 | 72.03 | 75,500 |
Sep 11, 2023 | 70.89 | 71.47 | 68.94 | 69.05 | 69.05 | 78,100 |
Sep 8, 2023 | 69.39 | 73.43 | 69.39 | 70.20 | 70.20 | 112,300 |
Sep 7, 2023 | 66.78 | 69.00 | 66.78 | 68.63 | 68.63 | 49,700 |
Sep 6, 2023 | 67.11 | 68.01 | 65.91 | 67.05 | 67.05 | 40,800 |
Sep 5, 2023 | 68.75 | 68.83 | 66.93 | 67.31 | 67.31 | 42,900 |
Sep 1, 2023 | 66.80 | 68.82 | 66.80 | 68.15 | 68.15 | 71,400 |
Aug 31, 2023 | 65.82 | 66.22 | 64.77 | 65.92 | 65.92 | 38,700 |
Aug 30, 2023 | 66.33 | 66.83 | 65.35 | 65.76 | 65.76 | 43,700 |
Aug 29, 2023 | 65.47 | 66.75 | 64.82 | 65.94 | 65.94 | 34,100 |
Aug 28, 2023 | 64.99 | 66.08 | 64.70 | 65.23 | 65.23 | 37,500 |
Aug 25, 2023 | 64.44 | 65.09 | 63.88 | 64.46 | 64.46 | 38,700 |
Aug 24, 2023 | 65.10 | 65.51 | 63.29 | 64.01 | 64.01 | 76,200 |
Aug 23, 2023 | 64.77 | 66.06 | 63.81 | 65.35 | 65.35 | 42,800 |
Aug 22, 2023 | 66.24 | 66.41 | 65.52 | 65.69 | 65.69 | 41,900 |
Aug 21, 2023 | 65.50 | 66.25 | 64.91 | 65.86 | 65.86 | 34,900 |
Aug 18, 2023 | 63.86 | 65.70 | 63.70 | 65.25 | 65.25 | 41,100 |
Aug 17, 2023 | 65.82 | 66.40 | 64.09 | 64.48 | 64.48 | 70,900 |
Aug 16, 2023 | 65.00 | 66.38 | 64.31 | 64.90 | 64.90 | 48,700 |
Aug 15, 2023 | 65.80 | 65.80 | 64.48 | 65.15 | 65.15 | 35,600 |
Aug 14, 2023 | 66.95 | 66.95 | 65.67 | 66.32 | 66.32 | 47,800 |
Aug 11, 2023 | 66.33 | 67.67 | 66.33 | 67.16 | 67.16 | 77,900 |
Aug 10, 2023 | 67.24 | 67.47 | 66.28 | 66.80 | 66.80 | 49,700 |
Aug 9, 2023 | 67.52 | 68.68 | 66.78 | 66.79 | 66.79 | 62,600 |
Aug 8, 2023 | 65.35 | 67.22 | 64.61 | 67.21 | 67.21 | 93,800 |
Aug 7, 2023 | 66.28 | 66.91 | 65.08 | 65.37 | 65.37 | 31,700 |
Aug 4, 2023 | 65.90 | 67.03 | 65.75 | 66.31 | 66.31 | 43,800 |
Aug 3, 2023 | 65.14 | 66.10 | 64.75 | 65.81 | 65.81 | 51,400 |
Aug 2, 2023 | 63.71 | 65.11 | 62.87 | 64.89 | 64.89 | 63,600 |
Aug 1, 2023 | 66.00 | 66.00 | 63.56 | 64.19 | 64.19 | 48,500 |
Jul 31, 2023 | 66.33 | 67.72 | 66.27 | 66.46 | 66.46 | 73,300 |
Jul 28, 2023 | 64.00 | 66.50 | 64.00 | 65.91 | 65.91 | 121,100 |
Jul 27, 2023 | 60.60 | 63.94 | 60.17 | 63.19 | 63.19 | 170,900 |
Jul 26, 2023 | 59.35 | 59.81 | 58.26 | 59.25 | 59.25 | 64,600 |
Jul 25, 2023 | 58.21 | 59.88 | 57.77 | 59.43 | 59.43 | 81,100 |
Jul 24, 2023 | 57.63 | 58.25 | 56.78 | 58.07 | 58.07 | 94,000 |
Jul 21, 2023 | 56.48 | 57.15 | 56.14 | 57.15 | 57.15 | 40,900 |
Jul 20, 2023 | 55.44 | 57.32 | 54.81 | 56.63 | 56.63 | 74,200 |
Jul 19, 2023 | 57.36 | 58.41 | 56.57 | 57.00 | 57.00 | 55,300 |
Jul 18, 2023 | 53.90 | 57.54 | 53.90 | 56.65 | 56.65 | 75,800 |
Jul 17, 2023 | 52.31 | 54.54 | 52.08 | 53.88 | 53.88 | 76,800 |
Jul 14, 2023 | 54.86 | 54.88 | 52.39 | 52.55 | 52.55 | 49,200 |
Jul 13, 2023 | 52.68 | 55.26 | 52.00 | 55.06 | 55.06 | 87,500 |
Jul 12, 2023 | 51.99 | 53.30 | 51.99 | 52.31 | 52.31 | 63,200 |
Jul 11, 2023 | 50.10 | 51.40 | 49.70 | 51.31 | 51.31 | 47,300 |
Jul 10, 2023 | 51.12 | 51.32 | 49.62 | 49.86 | 49.86 | 66,800 |
Jul 7, 2023 | 47.45 | 51.69 | 47.45 | 51.05 | 51.05 | 82,800 |
Jul 6, 2023 | 48.71 | 48.78 | 46.29 | 47.77 | 47.77 | 62,200 |
Jul 5, 2023 | 49.91 | 49.91 | 48.62 | 49.23 | 49.23 | 70,200 |
Jul 3, 2023 | 48.88 | 49.63 | 48.59 | 49.47 | 49.47 | 9,800 |
Jun 30, 2023 | 48.59 | 49.52 | 47.43 | 48.75 | 48.75 | 57,200 |
Jun 29, 2023 | 46.95 | 48.54 | 46.95 | 48.16 | 48.16 | 72,500 |
Jun 28, 2023 | 46.02 | 46.78 | 45.09 | 46.56 | 46.56 | 35,600 |
Jun 27, 2023 | 45.93 | 46.48 | 45.54 | 46.00 | 46.00 | 55,800 |
Jun 26, 2023 | 45.95 | 47.45 | 45.95 | 46.29 | 46.29 | 36,100 |
Jun 23, 2023 | 45.44 | 46.65 | 44.92 | 45.81 | 45.81 | 50,100 |
Jun 22, 2023 | 45.93 | 46.50 | 45.48 | 46.07 | 46.07 | 35,400 |
Jun 21, 2023 | 45.84 | 47.44 | 45.84 | 46.65 | 46.65 | 39,500 |
Jun 20, 2023 | 46.62 | 46.62 | 45.20 | 46.04 | 46.04 | 33,000 |
Jun 16, 2023 | 47.60 | 47.66 | 46.82 | 47.06 | 47.06 | 42,400 |
Jun 15, 2023 | 45.26 | 48.00 | 45.26 | 47.50 | 47.50 | 48,300 |
Jun 14, 2023 | 46.97 | 46.97 | 44.86 | 45.16 | 45.16 | 40,200 |
Jun 13, 2023 | 45.75 | 48.11 | 45.75 | 46.44 | 46.44 | 64,200 |
Jun 12, 2023 | 45.38 | 45.78 | 44.68 | 45.33 | 45.33 | 60,400 |
Jun 9, 2023 | 45.98 | 46.53 | 45.24 | 46.06 | 46.06 | 46,600 |
Jun 8, 2023 | 47.56 | 47.57 | 45.10 | 46.20 | 46.20 | 64,500 |
Jun 7, 2023 | 45.76 | 47.73 | 45.76 | 47.33 | 47.33 | 58,500 |
Jun 6, 2023 | 44.52 | 45.66 | 44.52 | 45.30 | 45.30 | 22,500 |
Jun 5, 2023 | 46.70 | 47.24 | 45.04 | 45.17 | 45.17 | 42,400 |
Jun 2, 2023 | 44.77 | 46.37 | 44.77 | 45.97 | 45.97 | 49,200 |
Jun 1, 2023 | 41.87 | 44.53 | 41.87 | 43.70 | 43.70 | 38,300 |
May 31, 2023 | 42.03 | 42.62 | 41.56 | 42.07 | 42.07 | 66,800 |
May 30, 2023 | 43.74 | 44.09 | 42.53 | 43.22 | 43.22 | 57,200 |
May 26, 2023 | 45.88 | 45.88 | 44.47 | 44.49 | 44.49 | 25,800 |
May 25, 2023 | 45.72 | 45.77 | 44.72 | 45.43 | 45.43 | 42,200 |
May 24, 2023 | 46.81 | 47.04 | 45.91 | 46.62 | 46.62 | 23,000 |
May 23, 2023 | 47.17 | 47.31 | 46.38 | 46.45 | 46.45 | 32,400 |
May 22, 2023 | 46.66 | 47.38 | 46.18 | 46.87 | 46.87 | 15,000 |
May 19, 2023 | 47.91 | 47.91 | 46.32 | 46.41 | 46.41 | 37,200 |
May 18, 2023 | 46.36 | 47.23 | 45.86 | 47.14 | 47.14 | 24,500 |
May 17, 2023 | 46.12 | 47.34 | 45.82 | 46.67 | 46.67 | 51,800 |
May 16, 2023 | 47.14 | 47.14 | 45.35 | 45.40 | 45.40 | 69,900 |
May 15, 2023 | 46.44 | 47.47 | 45.84 | 47.20 | 47.20 | 43,200 |
May 12, 2023 | 46.26 | 46.79 | 45.63 | 46.10 | 46.10 | 50,100 |
May 11, 2023 | 46.22 | 46.22 | 44.99 | 45.85 | 45.85 | 46,500 |
May 10, 2023 | 48.65 | 48.65 | 46.66 | 46.86 | 46.86 | 43,500 |
May 9, 2023 | 47.83 | 48.82 | 47.30 | 48.10 | 48.10 | 78,700 |
May 8, 2023 | 49.47 | 50.00 | 48.23 | 48.25 | 48.25 | 47,200 |
May 5, 2023 | 46.86 | 49.14 | 46.86 | 48.64 | 48.64 | 94,400 |
May 4, 2023 | 45.70 | 45.99 | 44.60 | 45.57 | 45.57 | 58,100 |
May 3, 2023 | 45.11 | 45.95 | 44.68 | 45.14 | 45.14 | 76,200 |
May 2, 2023 | 47.79 | 48.00 | 45.41 | 45.44 | 45.44 | 116,800 |
May 1, 2023 | 49.56 | 49.56 | 47.84 | 48.49 | 48.49 | 108,900 |
Apr 28, 2023 | 50.45 | 50.81 | 49.18 | 49.73 | 49.73 | 69,800 |
Apr 27, 2023 | 52.30 | 52.52 | 50.09 | 50.33 | 50.33 | 117,000 |
Apr 26, 2023 | 53.01 | 53.66 | 49.51 | 52.37 | 52.37 | 163,600 |
Related Tickers
NBR Nabors Industries Ltd.
76.24
-4.85%
PTEN Patterson-UTI Energy, Inc.
11.26
-2.34%
DO Diamond Offshore Drilling, Inc.
13.01
-1.14%
NE Noble Corporation plc
45.46
-1.28%
SDRL Seadrill Limited
49.19
-1.03%
HP Helmerich & Payne, Inc.
40.44
-4.69%
CET.TO Cathedral Energy Services Ltd.
0.8900
0.00%
ICD Independence Contract Drilling, Inc.
1.9400
+4.86%
SOC Sable Offshore Corp.
10.47
-0.10%
BORR Borr Drilling Limited
5.45
-2.50%