PACIFIC DRILLING S.A. (NY: PACD)
2.120 USD  -0.040 (-1.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 3.750 3.750 3.510 3.590 754,296 -0.16(-4.27%)
May 29, 2015 3.880 3.880 3.670 3.750 576,996 -0.11(-2.85%)
May 28, 2015 3.950 3.960 3.810 3.860 669,659 -0.14(-3.50%)
May 27, 2015 4.050 4.100 3.970 4.000 1,055,622 -0.09(-2.20%)
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%)
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