PACIFIC DRILLING S.A. (NY: PACD)
3.200 USD  -0.130 (-3.90%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 4.620 4.710 4.430 4.710 717,026 +0.07(+1.51%)
Dec 31, 2014 4.640 4.640 4.640 0 +0.02(+0.43%)
Dec 30, 2014 4.740 4.740 4.560 4.620 1,194,110 -0.10(-2.12%)
Dec 29, 2014 4.680 4.870 4.580 4.720 874,758 +0.06(+1.29%)
Dec 26, 2014 4.800 4.850 4.645 4.660 548,763 -0.09(-1.89%)
Dec 24, 2014 4.750 4.750 4.750 0 -0.18(-3.65%)
Dec 23, 2014 4.830 4.940 4.740 4.930 1,008,903 +0.12(+2.49%)
Dec 22, 2014 5.180 5.180 4.710 4.810 4,033,604 -0.30(-5.87%)
Dec 19, 2014 4.600 5.170 4.530 5.110 1,217,727 +0.63(+14.06%)
Dec 18, 2014 4.670 4.730 4.410 4.480 1,995,503 -0.03(-0.67%)
Dec 17, 2014 4.470 4.740 4.420 4.510 1,117,162 +0.05(+1.12%)
Dec 16, 2014 4.810 4.450 4.460 1,076,856 -0.04(-0.89%)
Dec 15, 2014 4.490 4.560 4.410 4.500 1,029,591 +0.09(+2.04%)
Dec 12, 2014 4.490 4.490 4.230 4.410 1,637,860 -0.14(-3.08%)
Dec 11, 2014 4.650 4.770 4.550 4.550 2,024,849 -0.11(-2.36%)
Dec 10, 2014 5.140 5.140 4.630 4.660 1,840,083 -0.52(-10.04%)
Dec 09, 2014 4.930 5.210 4.880 5.180 1,464,739 +0.15(+2.98%)
Dec 08, 2014 5.350 5.350 4.983 5.030 1,212,913 -0.37(-6.85%)
Dec 05, 2014 5.660 5.690 5.340 5.400 1,187,558 -0.28(-4.93%)
Dec 04, 2014 5.960 5.970 5.670 5.680 539,311 -0.30(-5.02%)
Dec 03, 2014 5.810 6.120 5.800 5.980 538,562 +0.19(+3.28%)
Dec 02, 2014 5.860 6.025 5.750 5.790 573,892 -0.09(-1.53%)
Dec 01, 2014 6.120 6.160 5.860 5.880 2,249,099 -0.27(-4.39%)
Nov 28, 2014 6.170 6.300 5.950 6.150 928,554 -0.25(-3.91%)
Nov 26, 2014 6.400 6.400 6.400 0 -0.36(-5.33%)
Nov 25, 2014 6.950 7.010 6.700 6.760 399,343 -0.05(-0.73%)
Nov 24, 2014 6.860 6.900 6.670 6.810 268,388 -0.04(-0.58%)
Nov 21, 2014 6.780 6.950 6.700 6.850 4,015,269 +0.20(+3.01%)
Nov 20, 2014 6.630 6.750 6.590 6.650 527,639 +0.04(+0.61%)
Nov 19, 2014 6.700 6.710 6.569 6.610 413,150 -0.11(-1.64%)
Nov 18, 2014 6.800 6.840 6.670 6.720 294,929 -0.06(-0.88%)
Nov 17, 2014 6.720 6.800 6.590 6.780 336,198 +0.04(+0.59%)
Nov 14, 2014 6.700 6.878 6.630 6.740 710,348 +0.05(+0.75%)
Nov 13, 2014 6.850 6.860 6.490 6.690 486,209 -0.18(-2.62%)
Nov 12, 2014 6.960 7.090 6.850 6.870 223,742 -0.15(-2.14%)
Nov 11, 2014 7.150 7.150 6.850 7.020 258,109 -0.08(-1.13%)
Nov 10, 2014 7.350 7.500 7.060 7.100 199,631 -0.19(-2.61%)
Nov 07, 2014 7.070 7.380 6.990 7.290 608,138 +0.26(+3.70%)
Nov 06, 2014 6.970 7.080 6.800 7.030 536,399 +0.04(+0.57%)
Nov 05, 2014 6.680 7.220 6.680 6.990 1,314,219 +0.27(+4.02%)
Nov 04, 2014 7.000 7.100 6.670 6.720 920,929 -0.36(-5.08%)
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