PACIFIC DRILLING S.A. (NY: PACD)
7.830 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 8.250 8.270 7.740 7.790 601,147 -0.48(-5.80%)
Sep 30, 2014 8.570 8.630 8.240 8.270 1,057,123 -0.32(-3.73%)
Sep 29, 2014 8.750 8.760 8.560 8.590 336,107 -0.25(-2.83%)
Sep 26, 2014 8.670 8.910 8.630 8.840 734,779 +0.15(+1.73%)
Sep 25, 2014 8.750 8.750 8.570 8.690 310,065 -0.06(-0.69%)
Sep 24, 2014 8.810 8.810 8.540 8.750 419,395 -0.08(-0.91%)
Sep 23, 2014 8.750 8.890 8.720 8.830 369,096 +0.03(+0.34%)
Sep 22, 2014 9.000 9.020 8.770 8.800 543,679 -0.24(-2.65%)
Sep 19, 2014 9.310 9.320 9.000 9.040 350,658 -0.30(-3.21%)
Sep 18, 2014 9.290 9.340 9.110 9.340 368,956 +0.05(+0.54%)
Sep 17, 2014 9.390 9.390 9.220 9.290 1,320,359 -0.11(-1.17%)
Sep 16, 2014 9.410 9.450 9.340 9.400 227,003 +0.01(+0.11%)
Sep 15, 2014 9.560 9.590 9.370 9.390 237,420 -0.21(-2.19%)
Sep 12, 2014 9.880 9.880 9.600 9.600 251,133 -0.31(-3.13%)
Sep 11, 2014 9.850 9.960 9.840 9.910 306,606 -0.01(-0.10%)
Sep 10, 2014 9.710 9.940 9.710 9.920 327,033 +0.18(+1.85%)
Sep 09, 2014 9.680 9.800 9.640 9.740 106,185 +0.02(+0.21%)
Sep 08, 2014 9.750 9.760 9.640 9.720 188,980 -0.03(-0.31%)
Sep 05, 2014 9.800 9.800 9.660 9.750 171,984 -0.08(-0.81%)
Sep 04, 2014 9.790 9.880 9.760 9.830 442,297 +0.01(+0.10%)
Sep 03, 2014 9.750 9.870 9.750 9.820 138,636 +0.10(+1.03%)
Sep 02, 2014 9.850 9.870 9.700 9.720 147,784 -0.09(-0.92%)
Aug 29, 2014 9.810 9.810 9.810 0 -0.04(-0.41%)
Aug 28, 2014 9.800 9.890 9.760 9.850 103,243 +0.05(+0.51%)
Aug 27, 2014 9.800 9.900 9.800 9.800 273,761 +0.03(+0.31%)
Aug 26, 2014 9.850 9.620 9.770 128,557 +0.14(+1.45%)
Aug 25, 2014 9.560 9.630 9.550 9.630 87,405 +0.08(+0.84%)
Aug 22, 2014 9.710 9.710 9.520 9.550 206,190 -0.19(-1.95%)
Aug 21, 2014 9.930 9.930 9.720 9.740 155,829 -0.15(-1.52%)
Aug 20, 2014 9.890 9.920 9.820 9.890 206,362 +0.02(+0.20%)
Aug 19, 2014 9.910 9.960 9.820 9.870 142,837 -0.04(-0.40%)
Aug 18, 2014 9.950 9.980 9.830 9.910 204,106 +0.02(+0.20%)
Aug 15, 2014 9.730 9.930 9.710 9.890 178,191 +0.21(+2.17%)
Aug 14, 2014 9.800 9.880 9.670 9.680 185,947 -0.13(-1.33%)
Aug 13, 2014 9.820 9.880 9.740 9.810 264,941 -0.01(-0.10%)
Aug 12, 2014 9.840 9.860 9.760 9.820 128,330 +0.01(+0.10%)
Aug 11, 2014 9.610 9.840 9.600 9.810 241,875 +0.25(+2.62%)
Aug 08, 2014 9.670 9.670 9.410 9.560 537,320 -0.10(-1.04%)
Aug 07, 2014 9.850 9.948 9.640 9.660 261,994 +0.17(+1.79%)
Aug 06, 2014 9.420 9.720 9.380 9.490 809,758 +0.08(+0.85%)
Aug 05, 2014 9.390 9.470 9.320 9.410 308,919 +0.03(+0.32%)
Aug 04, 2014 9.470 9.520 9.380 9.380 315,091 -0.09(-0.95%)
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