PACIFIC DRILLING S.A. (NY: PACD)
4.000 USD  -0.090 (-2.20%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 4.130 4.150 4.030 4.090 428,564 -0.11(-2.62%)
May 22, 2015 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2015 4.030 4.210 4.010 4.200 449,297 +0.21(+5.26%)
May 20, 2015 4.070 4.120 3.960 3.990 340,720 -0.08(-1.97%)
May 19, 2015 4.190 4.200 3.970 4.070 626,793 -0.17(-4.01%)
May 18, 2015 4.270 4.270 4.160 4.240 562,585 -0.06(-1.40%)
May 15, 2015 4.090 4.330 4.020 4.300 799,984 +0.20(+4.88%)
May 14, 2015 4.500 4.535 4.060 4.100 1,750,291 -0.38(-8.48%)
May 13, 2015 4.690 4.720 4.460 4.480 1,550,589 -0.17(-3.66%)
May 12, 2015 4.550 4.680 4.500 4.650 926,383 +0.12(+2.65%)
May 11, 2015 4.490 4.550 4.430 4.530 330,780 -0.05(-1.09%)
May 08, 2015 4.380 4.590 4.210 4.580 892,648 +0.28(+6.51%)
May 07, 2015 4.660 4.660 4.300 4.300 1,003,716 -0.41(-8.70%)
May 06, 2015 4.970 5.130 4.680 4.710 969,413 -0.15(-3.09%)
May 05, 2015 4.840 5.610 4.800 4.860 2,345,881 +0.17(+3.62%)
May 04, 2015 4.680 4.800 4.610 4.690 576,707 +0.04(+0.86%)
May 01, 2015 4.570 4.700 4.530 4.650 568,242 -0.02(-0.43%)
Apr 30, 2015 4.430 4.740 4.410 4.670 717,516 +0.28(+6.38%)
Apr 29, 2015 4.340 4.610 4.300 4.390 852,774 +0.02(+0.46%)
Apr 28, 2015 4.340 4.460 4.330 4.370 235,571 +0.03(+0.69%)
Apr 27, 2015 4.330 4.460 4.330 4.340 222,399 +0.03(+0.70%)
Apr 24, 2015 4.270 4.400 4.260 4.310 358,145 -0.03(-0.69%)
Apr 23, 2015 4.430 4.610 4.320 4.340 559,836 -0.06(-1.36%)
Apr 22, 2015 4.320 4.550 4.260 4.400 662,039 +0.06(+1.38%)
Apr 21, 2015 4.460 4.490 4.270 4.340 460,553 -0.11(-2.47%)
Apr 20, 2015 4.590 4.680 4.450 4.450 336,190 -0.16(-3.47%)
Apr 17, 2015 4.640 4.640 4.450 4.610 1,047,523 -0.02(-0.43%)
Apr 16, 2015 4.770 4.780 4.560 4.630 913,385 -0.16(-3.34%)
Apr 15, 2015 4.720 5.000 4.670 4.790 1,637,063 +0.15(+3.23%)
Apr 14, 2015 4.350 4.680 4.350 4.640 1,849,529 +0.33(+7.66%)
Apr 13, 2015 4.360 4.390 4.200 4.310 389,607 -0.01(-0.23%)
Apr 10, 2015 4.380 4.435 4.285 4.320 364,840 -0.03(-0.69%)
Apr 09, 2015 4.250 4.430 4.250 4.350 507,907 +0.11(+2.59%)
Apr 08, 2015 4.420 4.520 4.200 4.240 973,637 -0.14(-3.20%)
Apr 07, 2015 4.330 4.450 4.320 4.380 593,460 +0.06(+1.39%)
Apr 06, 2015 4.120 4.350 4.090 4.320 551,430 +0.20(+4.85%)
Apr 02, 2015 4.120 4.120 4.120 0 +0.23(+5.91%)
Apr 01, 2015 3.870 3.950 3.800 3.890 402,408 +0.00(+0.00%)
Mar 31, 2015 3.790 3.920 3.740 3.890 479,036 +0.05(+1.30%)
Mar 30, 2015 3.950 3.965 3.780 3.840 416,476 -0.07(-1.79%)
Mar 27, 2015 4.060 4.095 3.890 3.910 593,719 -0.20(-4.87%)
Mar 26, 2015 4.200 4.250 4.030 4.110 587,907 +0.01(+0.24%)
Mar 25, 2015 4.050 4.250 4.045 4.100 1,289,961 +0.07(+1.74%)
Mar 24, 2015 4.050 4.055 3.910 4.030 363,476 +0.00(+0.00%)
Mar 23, 2015 3.990 4.147 3.980 4.030 541,928 +0.05(+1.26%)
Mar 20, 2015 3.810 4.000 3.797 3.980 1,265,329 +0.26(+6.99%)
Mar 19, 2015 3.920 3.940 3.720 3.720 487,461 -0.21(-5.34%)
Mar 18, 2015 3.680 3.940 3.670 3.930 1,019,449 +0.18(+4.80%)
Mar 17, 2015 3.400 3.780 3.400 3.750 975,889 +0.32(+9.33%)
Mar 16, 2015 3.500 3.520 3.400 3.430 591,194 -0.12(-3.38%)
Mar 13, 2015 3.630 3.690 3.510 3.550 809,913 -0.11(-3.01%)
Mar 12, 2015 3.810 3.900 3.650 3.660 931,142 -0.15(-3.94%)
Mar 11, 2015 3.490 3.860 3.430 3.810 1,834,350 +0.35(+10.12%)
Mar 10, 2015 3.440 3.620 3.430 3.460 862,953 -0.03(-0.86%)
Mar 09, 2015 3.560 3.600 3.480 3.490 674,205 -0.08(-2.24%)
Mar 06, 2015 3.560 3.695 3.560 3.570 268,650 -0.03(-0.83%)
Mar 05, 2015 3.650 3.674 3.585 3.600 347,146 -0.06(-1.64%)
Mar 04, 2015 3.710 3.540 3.660 743,133 -0.01(-0.27%)
Mar 03, 2015 3.670 935,247 +0.00(+0.00%)
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