PACIFIC DRILLING S.A. (NY: PACD)
4.770 USD  -0.340 (-6.65%)
Streaming Delayed Price  /  Updated: 12:34 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.600 5.170 4.530 5.110 1,217,727 +0.63(+14.06%)
Dec 18, 2014 4.670 4.730 4.410 4.480 1,995,503 -0.03(-0.67%)
Dec 17, 2014 4.470 4.740 4.420 4.510 1,117,162 +0.05(+1.12%)
Dec 16, 2014 4.810 4.450 4.460 1,076,856 -0.04(-0.89%)
Dec 15, 2014 4.490 4.560 4.410 4.500 1,029,591 +0.09(+2.04%)
Dec 12, 2014 4.490 4.490 4.230 4.410 1,637,860 -0.14(-3.08%)
Dec 11, 2014 4.650 4.770 4.550 4.550 2,024,849 -0.11(-2.36%)
Dec 10, 2014 5.140 5.140 4.630 4.660 1,840,083 -0.52(-10.04%)
Dec 09, 2014 4.930 5.210 4.880 5.180 1,464,739 +0.15(+2.98%)
Dec 08, 2014 5.350 5.350 4.983 5.030 1,212,913 -0.37(-6.85%)
Dec 05, 2014 5.660 5.690 5.340 5.400 1,187,558 -0.28(-4.93%)
Dec 04, 2014 5.960 5.970 5.670 5.680 539,311 -0.30(-5.02%)
Dec 03, 2014 5.810 6.120 5.800 5.980 538,562 +0.19(+3.28%)
Dec 02, 2014 5.860 6.025 5.750 5.790 573,892 -0.09(-1.53%)
Dec 01, 2014 6.120 6.160 5.860 5.880 2,249,099 -0.27(-4.39%)
Nov 28, 2014 6.170 6.300 5.950 6.150 928,554 -0.25(-3.91%)
Nov 26, 2014 6.400 6.400 6.400 0 -0.36(-5.33%)
Nov 25, 2014 6.950 7.010 6.700 6.760 399,343 -0.05(-0.73%)
Nov 24, 2014 6.860 6.900 6.670 6.810 268,388 -0.04(-0.58%)
Nov 21, 2014 6.780 6.950 6.700 6.850 4,015,269 +0.20(+3.01%)
Nov 20, 2014 6.630 6.750 6.590 6.650 527,639 +0.04(+0.61%)
Nov 19, 2014 6.700 6.710 6.569 6.610 413,150 -0.11(-1.64%)
Nov 18, 2014 6.800 6.840 6.670 6.720 294,929 -0.06(-0.88%)
Nov 17, 2014 6.720 6.800 6.590 6.780 336,198 +0.04(+0.59%)
Nov 14, 2014 6.700 6.878 6.630 6.740 710,348 +0.05(+0.75%)
Nov 13, 2014 6.850 6.860 6.490 6.690 486,209 -0.18(-2.62%)
Nov 12, 2014 6.960 7.090 6.850 6.870 223,742 -0.15(-2.14%)
Nov 11, 2014 7.150 7.150 6.850 7.020 258,109 -0.08(-1.13%)
Nov 10, 2014 7.350 7.500 7.060 7.100 199,631 -0.19(-2.61%)
Nov 07, 2014 7.070 7.380 6.990 7.290 608,138 +0.26(+3.70%)
Nov 06, 2014 6.970 7.080 6.800 7.030 536,399 +0.04(+0.57%)
Nov 05, 2014 6.680 7.220 6.680 6.990 1,314,219 +0.27(+4.02%)
Nov 04, 2014 7.000 7.100 6.670 6.720 920,929 -0.36(-5.08%)
Nov 03, 2014 7.330 7.430 7.060 7.080 1,054,754 -0.20(-2.75%)
Oct 31, 2014 7.450 7.510 7.250 7.280 970,326 -0.16(-2.15%)
Oct 30, 2014 7.200 7.490 7.110 7.440 553,933 +0.23(+3.19%)
Oct 29, 2014 7.230 7.370 7.160 7.210 593,584 +0.02(+0.28%)
Oct 28, 2014 6.850 7.210 6.850 7.190 928,960 +0.41(+6.05%)
Oct 27, 2014 7.300 7.400 6.780 6.780 1,498,411 -0.62(-8.38%)
Oct 24, 2014 7.630 7.630 7.395 7.400 647,902 -0.23(-3.01%)
Oct 23, 2014 7.660 7.790 7.590 7.630 544,748 -0.01(-0.13%)
Oct 22, 2014 7.950 7.640 7.640 530,958 -0.19(-2.43%)
Oct 21, 2014 7.950 8.100 7.620 7.830 2,400,890 -0.06(-0.76%)
Oct 20, 2014 7.790 7.940 7.650 7.890 1,255,638 +0.10(+1.28%)
Oct 17, 2014 7.830 7.790 1,613,778 +0.49(+6.71%)
Oct 16, 2014 6.350 7.490 6.150 7.300 1,347,929 +0.19(+2.67%)
Oct 15, 2014 7.070 7.150 6.810 7.110 1,559,825 -0.05(-0.70%)
Oct 14, 2014 7.260 7.450 7.020 7.160 943,659 -0.08(-1.10%)
Oct 13, 2014 7.370 7.525 7.150 7.240 783,659 -0.16(-2.16%)
Oct 10, 2014 7.600 7.630 7.165 7.400 1,193,897 -0.21(-2.76%)
Oct 09, 2014 7.800 7.825 7.540 7.610 495,116 -0.24(-3.06%)
Oct 08, 2014 7.800 7.910 7.560 7.850 771,130 +0.04(+0.51%)
Oct 07, 2014 7.850 8.080 7.720 7.810 2,119,690 -0.10(-1.26%)
Oct 06, 2014 7.870 8.020 7.740 7.910 413,678 +0.04(+0.51%)
Oct 03, 2014 8.050 8.074 7.690 7.870 551,915 -0.06(-0.76%)
Oct 02, 2014 7.760 8.000 7.600 7.930 882,776 +0.14(+1.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here