PACIFIC DRILLING S.A. (NY: PACD)
3.855 USD  +0.015 (+0.39%)
Streaming Delayed Price  /  Updated: 1:02 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 3.660 3.730 3.500 3.670 1,102,193 +0.03(+0.82%)
Feb 27, 2015 3.360 3.640 3.350 3.640 1,253,406 +0.31(+9.31%)
Feb 26, 2015 3.670 3.670 3.250 3.330 1,658,018 -0.27(-7.50%)
Feb 25, 2015 3.520 3.630 3.440 3.600 1,161,480 +0.08(+2.27%)
Feb 24, 2015 3.680 3.690 3.460 3.520 1,014,456 -0.15(-4.09%)
Feb 23, 2015 3.970 3.990 3.610 3.670 1,440,729 -0.07(-1.87%)
Feb 20, 2015 3.750 3.800 3.660 3.740 1,257,743 +0.00(+0.00%)
Feb 19, 2015 3.610 3.810 3.540 3.740 740,276 -0.08(-2.09%)
Feb 18, 2015 3.920 3.990 3.780 3.820 784,328 -0.15(-3.78%)
Feb 17, 2015 3.770 3.970 3.660 3.970 1,359,460 +0.21(+5.59%)
Feb 13, 2015 3.760 3.760 3.760 0 +0.16(+4.44%)
Feb 12, 2015 3.620 3.740 3.540 3.600 1,338,943 +0.08(+2.27%)
Feb 11, 2015 3.600 3.670 3.450 3.520 994,525 -0.17(-4.61%)
Feb 10, 2015 4.060 4.060 3.650 3.690 1,228,175 -0.29(-7.29%)
Feb 09, 2015 3.790 4.040 3.780 3.980 1,924,234 +0.19(+5.01%)
Feb 06, 2015 3.830 3.950 3.760 3.790 1,277,440 +0.00(+0.00%)
Feb 05, 2015 3.720 3.810 3.670 3.790 760,080 +0.13(+3.55%)
Feb 04, 2015 3.880 3.890 3.520 3.660 1,096,218 -0.25(-6.39%)
Feb 03, 2015 3.600 3.910 3.530 3.910 2,367,560 +0.46(+13.33%)
Feb 02, 2015 3.270 3.480 3.120 3.450 1,870,403 +0.12(+3.60%)
Jan 30, 2015 3.150 3.370 3.150 3.330 916,231 +0.13(+4.06%)
Jan 29, 2015 3.330 3.330 3.140 3.200 464,710 -0.13(-3.90%)
Jan 28, 2015 3.500 3.522 3.280 3.330 771,357 -0.17(-4.86%)
Jan 27, 2015 3.550 3.590 3.480 3.500 836,166 -0.06(-1.69%)
Jan 26, 2015 3.530 3.560 3.470 3.560 587,131 +0.06(+1.71%)
Jan 23, 2015 3.570 3.590 3.440 3.500 1,125,854 -0.10(-2.78%)
Jan 22, 2015 3.380 3.620 3.350 3.600 3,416,525 +0.28(+8.43%)
Jan 21, 2015 3.345 3.265 3.320 2,320,248 +0.04(+1.22%)
Jan 20, 2015 3.460 3.510 3.250 3.280 499,867 -0.05(-1.50%)
Jan 16, 2015 3.300 3.420 3.274 3.330 1,113,385 +0.05(+1.52%)
Jan 15, 2015 3.250 3.280 7,177,219 -0.26(-7.34%)
Jan 14, 2015 3.580 3.680 3.410 3.540 853,858 -0.11(-3.01%)
Jan 13, 2015 3.650 837,153 -0.04(-1.08%)
Jan 12, 2015 3.720 3.720 3.530 3.690 664,014 -0.10(-2.64%)
Jan 09, 2015 4.030 4.090 3.790 3.790 707,171 -0.21(-5.25%)
Jan 08, 2015 4.230 4.240 4.000 4.000 1,355,631 -0.01(-0.25%)
Jan 07, 2015 4.150 4.210 3.880 4.010 1,153,002 -0.08(-1.96%)
Jan 06, 2015 4.250 4.350 4.070 4.090 958,528 -0.16(-3.76%)
Jan 05, 2015 4.590 4.600 4.220 4.250 672,143 -0.46(-9.77%)
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