PACIFIC DRILLING S.A. (NY: PACD)
1.840 USD  +0.150 (+8.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.760 1.890 1.725 1.840 1,030,096 +0.15(+8.88%)
Aug 27, 2015 1.650 1.750 1.620 1.690 868,329 +0.17(+11.18%)
Aug 26, 2015 1.520 1.620 1.470 1.520 526,769 +0.02(+1.33%)
Aug 25, 2015 1.630 1.680 1.490 1.500 515,754 -0.05(-3.23%)
Aug 24, 2015 1.590 1.730 1.510 1.550 781,861 -0.16(-9.36%)
Aug 21, 2015 1.720 1.820 1.680 1.710 1,081,623 -0.11(-6.04%)
Aug 20, 2015 1.950 2.010 1.810 1.820 843,029 -0.14(-7.14%)
Aug 19, 2015 2.060 2.100 1.950 1.960 516,730 -0.09(-4.39%)
Aug 18, 2015 2.040 2.100 2.000 2.050 403,410 +0.01(+0.49%)
Aug 17, 2015 2.160 2.160 2.040 2.040 383,100 -0.07(-3.32%)
Aug 14, 2015 2.190 2.280 2.070 2.110 745,287 -0.10(-4.52%)
Aug 13, 2015 2.310 2.310 2.130 2.210 533,353 -0.10(-4.33%)
Aug 12, 2015 2.300 2.410 2.300 2.310 1,048,832 +0.03(+1.32%)
Aug 11, 2015 2.200 2.280 2.100 2.280 670,630 +0.04(+1.79%)
Aug 10, 2015 2.080 2.310 2.060 2.240 955,617 +0.19(+9.27%)
Aug 07, 2015 2.470 2.470 2.030 2.050 1,364,413 -0.17(-7.66%)
Aug 06, 2015 2.130 2.310 2.070 2.220 904,504 +0.08(+3.74%)
Aug 05, 2015 2.180 2.260 2.070 2.140 1,693,149 -0.02(-0.93%)
Aug 04, 2015 2.180 2.235 2.150 2.160 745,715 -0.01(-0.46%)
Aug 03, 2015 2.230 2.300 2.130 2.170 819,381 -0.07(-3.13%)
Jul 31, 2015 2.280 2.300 2.200 2.240 543,459 -0.02(-0.88%)
Jul 30, 2015 2.370 2.420 2.240 2.260 409,236 -0.09(-3.83%)
Jul 29, 2015 2.190 2.360 2.190 2.350 941,448 +0.17(+7.80%)
Jul 28, 2015 2.120 2.250 2.100 2.180 565,264 +0.06(+2.83%)
Jul 27, 2015 2.070 2.170 2.061 2.120 723,828 -0.04(-1.85%)
Jul 24, 2015 2.310 2.360 2.130 2.160 747,606 -0.13(-5.68%)
Jul 23, 2015 2.160 2.320 2.140 2.290 1,258,825 +0.22(+10.63%)
Jul 22, 2015 2.290 2.300 2.050 2.070 1,481,763 -0.23(-10.00%)
Jul 21, 2015 2.390 2.420 2.260 2.300 1,082,762 -0.06(-2.54%)
Jul 20, 2015 2.400 2.430 2.180 2.360 1,854,823 -0.03(-1.26%)
Jul 17, 2015 2.560 2.610 2.330 2.390 1,028,723 -0.23(-8.78%)
Jul 16, 2015 2.690 2.700 2.580 2.620 554,305 +0.04(+1.55%)
Jul 15, 2015 2.750 2.760 2.520 2.580 875,521 -0.17(-6.18%)
Jul 14, 2015 2.660 2.830 2.660 2.750 586,083 +0.07(+2.61%)
Jul 13, 2015 2.610 2.710 2.550 2.680 319,928 +0.07(+2.68%)
Jul 10, 2015 2.780 2.800 2.590 2.610 1,384,190 +0.05(+1.95%)
Jul 09, 2015 2.630 2.690 2.560 2.560 354,078 +0.01(+0.39%)
Jul 08, 2015 2.590 2.650 2.510 2.550 545,886 -0.10(-3.77%)
Jul 07, 2015 2.600 2.680 2.300 2.650 1,106,818 +0.03(+1.15%)
Jul 06, 2015 2.730 2.760 2.620 2.620 436,895 -0.17(-6.09%)
Jul 02, 2015 2.790 2.790 2.790 0 +0.13(+4.89%)
Jul 01, 2015 2.820 2.850 2.571 2.660 699,895 -0.14(-5.00%)
Jun 30, 2015 2.900 2.940 2.790 2.800 456,204 -0.08(-2.78%)
Jun 29, 2015 2.860 2.920 2.830 2.880 748,925 -0.10(-3.36%)
Jun 26, 2015 2.850 2.990 2.720 2.980 1,258,478 +0.14(+4.93%)
Jun 25, 2015 3.170 3.220 2.820 2.840 4,348,603 -0.36(-11.25%)
Jun 24, 2015 3.190 3.260 3.150 3.200 710,718 +0.01(+0.31%)
Jun 23, 2015 3.160 3.260 3.150 3.190 765,149 +0.00(+0.00%)
Jun 22, 2015 3.250 3.310 3.150 3.190 537,517 -0.06(-1.85%)
Jun 19, 2015 3.300 3.300 3.100 3.250 1,600,907 +0.00(+0.00%)
Jun 18, 2015 3.860 3.860 3.210 3.250 4,576,690 -0.59(-15.36%)
Jun 17, 2015 3.690 3.960 3.680 3.840 1,495,413 +0.19(+5.21%)
Jun 16, 2015 3.730 3.740 3.609 3.650 650,984 -0.09(-2.41%)
Jun 15, 2015 3.740 3.950 3.610 3.740 691,141 -0.07(-1.84%)
Jun 12, 2015 3.750 3.930 3.670 3.810 1,759,797 +0.17(+4.67%)
Jun 11, 2015 3.670 3.690 3.560 3.640 586,022 -0.05(-1.36%)
Jun 10, 2015 3.710 3.720 3.635 3.690 1,527,195 +0.06(+1.65%)
Jun 09, 2015 3.790 3.600 3.630 268,165 -0.04(-1.09%)
Jun 08, 2015 3.630 3.720 3.620 3.670 404,547 +0.02(+0.55%)
Jun 05, 2015 3.610 3.830 3.600 3.650 536,629 +0.05(+1.39%)
Jun 04, 2015 3.530 3.640 3.520 3.600 489,092 +0.03(+0.84%)
Jun 03, 2015 3.730 3.730 3.550 3.570 664,044 -0.18(-4.80%)
Jun 02, 2015 3.620 3.870 3.610 3.750 855,995 +0.16(+4.46%)
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