PACIFIC DRILLING S.A. (NY: PACD)
9.850 USD  -0.120 (-1.20%)
Streaming Delayed Price  /  Updated: 4:06 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 10.03 10.04 9.930 9.970 209,405 -0.05(-0.50%)
Jul 22, 2014 9.810 10.05 9.810 10.02 234,243 +0.16(+1.62%)
Jul 21, 2014 9.820 9.890 9.783 9.860 118,756 +0.00(+0.00%)
Jul 18, 2014 10.01 10.04 9.830 9.860 258,249 -0.15(-1.50%)
Jul 17, 2014 10.06 10.11 9.970 10.01 336,750 -0.05(-0.50%)
Jul 16, 2014 10.00 10.13 9.960 10.06 371,495 +0.07(+0.70%)
Jul 15, 2014 9.770 10.00 9.720 9.990 1,187,976 +0.22(+2.25%)
Jul 14, 2014 9.710 9.830 9.680 9.770 480,441 +0.06(+0.62%)
Jul 11, 2014 9.700 9.750 9.570 9.710 275,152 +0.00(+0.00%)
Jul 10, 2014 9.620 9.780 9.510 9.710 616,626 +0.03(+0.31%)
Jul 09, 2014 9.670 9.750 9.570 9.680 300,190 +0.00(+0.00%)
Jul 08, 2014 9.860 9.860 9.630 9.680 356,580 -0.21(-2.12%)
Jul 07, 2014 9.990 9.990 9.880 9.890 190,811 -0.10(-1.00%)
Jul 03, 2014 9.990 9.990 9.990 0 -0.02(-0.20%)
Jul 02, 2014 10.26 10.35 9.960 10.01 255,445 -0.01(-0.10%)
Jul 01, 2014 10.02 10.07 10.00 10.02 247,343 +0.02(+0.20%)
Jun 30, 2014 9.960 10.04 9.930 10.00 328,196 +0.03(+0.30%)
Jun 27, 2014 9.990 10.03 9.880 9.970 146,372 -0.03(-0.30%)
Jun 26, 2014 9.950 10.03 9.800 10.00 304,316 +0.00(+0.00%)
Jun 25, 2014 10.02 10.10 9.950 10.00 475,642 -0.09(-0.89%)
Jun 24, 2014 10.49 10.51 9.960 10.09 883,763 -0.36(-3.44%)
Jun 23, 2014 10.48 10.58 10.45 10.45 293,410 -0.03(-0.29%)
Jun 20, 2014 10.45 10.55 10.40 10.48 546,779 +0.07(+0.67%)
Jun 19, 2014 10.45 10.45 10.37 10.41 142,480 -0.02(-0.19%)
Jun 18, 2014 10.40 10.44 10.36 10.43 213,164 +0.03(+0.29%)
Jun 17, 2014 10.39 10.43 10.36 10.40 683,149 +0.00(+0.00%)
Jun 16, 2014 10.34 10.40 10.34 10.40 288,987 +0.00(+0.00%)
Jun 13, 2014 10.40 10.40 10.30 10.40 245,712 +0.05(+0.48%)
Jun 12, 2014 10.14 10.40 10.14 10.35 385,288 +0.15(+1.47%)
Jun 11, 2014 10.35 10.35 10.17 10.20 90,377 -0.14(-1.35%)
Jun 10, 2014 10.35 10.36 10.31 10.34 110,954 +0.15(+1.47%)
Jun 06, 2014 9.990 10.22 9.990 10.19 559,967 +0.21(+2.10%)
Jun 05, 2014 9.950 10.02 9.900 9.980 139,208 +0.03(+0.30%)
Jun 04, 2014 9.910 10.03 9.900 9.950 574,493 -0.01(-0.10%)
Jun 03, 2014 10.04 10.04 9.890 9.960 224,990 -0.10(-0.99%)
Jun 02, 2014 10.15 10.20 10.03 10.06 130,772 -0.08(-0.79%)
May 30, 2014 10.17 10.19 10.11 10.14 239,713 +0.01(+0.10%)
May 29, 2014 10.05 10.18 10.03 10.13 280,678 +0.10(+1.00%)
May 28, 2014 10.09 10.11 9.950 10.03 262,864 -0.03(-0.30%)
May 27, 2014 9.980 10.08 9.980 10.06 539,806 +0.15(+1.51%)
May 23, 2014 9.910 9.910 9.910 0 +0.11(+1.12%)
May 22, 2014 9.630 9.865 9.600 9.800 387,385 +0.19(+1.98%)
May 21, 2014 9.570 9.670 9.510 9.610 405,932 +0.03(+0.31%)
May 20, 2014 9.650 9.670 9.510 9.580 398,793 -0.03(-0.31%)
May 19, 2014 9.500 9.780 9.500 9.610 664,061 +0.10(+1.05%)
May 16, 2014 9.460 9.520 9.360 9.510 223,216 +0.06(+0.63%)
May 15, 2014 9.380 9.450 9.270 9.450 288,776 +0.03(+0.32%)
May 14, 2014 9.500 9.560 9.350 9.420 460,058 -0.10(-1.05%)
May 13, 2014 9.590 9.630 9.470 9.520 916,934 +0.06(+0.63%)
May 12, 2014 9.470 9.535 9.350 9.460 804,217 -0.01(-0.11%)
May 09, 2014 9.620 9.620 9.450 9.470 644,356 -0.10(-1.04%)
May 08, 2014 9.540 9.610 9.450 9.570 381,652 +0.03(+0.31%)
May 07, 2014 9.540 9.560 9.450 9.540 834,148 -0.02(-0.21%)
May 06, 2014 9.620 9.850 9.530 9.560 299,311 -0.09(-0.93%)
May 05, 2014 9.700 9.970 9.600 9.650 484,392 +0.02(+0.21%)
May 02, 2014 9.750 9.840 9.620 9.630 1,013,618 -0.14(-1.43%)
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