PACIFIC DRILL REG (NY: PACD)
0.5473 USD  -0.1579 (-22.39%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 0.6999 0.7650 0.6710 0.7052 2,109,175 +0.04(+5.22%)
Apr 29, 2016 0.7301 0.7400 0.6500 0.6702 2,044,781 -0.03(-4.19%)
Apr 28, 2016 0.7801 0.8786 0.6302 0.6995 7,228,883 -0.01(-1.62%)
Apr 27, 2016 0.5200 0.7600 0.5163 0.7110 5,773,162 +0.22(+44.57%)
Apr 26, 2016 0.4790 0.5089 0.4711 0.4918 1,445,188 +0.03(+5.76%)
Apr 25, 2016 0.4700 0.4900 0.4618 0.4650 499,107 +0.00(+0.09%)
Apr 22, 2016 0.4500 0.4800 0.4430 0.4646 581,701 +0.02(+3.45%)
Apr 21, 2016 0.5040 0.5200 0.4450 0.4491 1,386,698 -0.05(-9.29%)
Apr 20, 2016 0.4979 0.5000 0.4600 0.4951 562,605 +0.01(+1.04%)
Apr 19, 2016 0.4300 0.5000 0.4300 0.4900 1,042,106 +0.04(+7.79%)
Apr 18, 2016 0.4650 0.4672 0.4300 0.4546 528,289 +0.00(+0.82%)
Apr 15, 2016 0.4000 0.4635 0.4000 0.4509 1,527,115 -0.01(-2.00%)
Apr 14, 2016 0.4839 0.5000 0.4500 0.4601 513,369 -0.01(-2.62%)
Apr 13, 2016 0.4700 0.5098 0.4625 0.4725 965,468 +0.00(+0.51%)
Apr 12, 2016 0.4625 0.5200 0.4500 0.4701 2,099,951 +0.01(+2.49%)
Apr 11, 2016 0.4150 0.4796 0.4150 0.4587 533,514 +0.03(+6.21%)
Apr 08, 2016 0.4050 0.4431 0.4050 0.4319 315,501 +0.02(+5.11%)
Apr 07, 2016 0.4000 0.4150 0.3900 0.4109 254,328 +0.01(+3.22%)
Apr 06, 2016 0.4539 0.4539 0.3980 0.3981 496,160 -0.00(-0.50%)
Apr 05, 2016 0.4300 0.4300 0.3800 0.4001 735,725 -0.04(-8.76%)
Apr 04, 2016 0.4700 0.4780 0.4300 0.4385 360,927 -0.02(-4.67%)
Apr 01, 2016 0.4770 0.4785 0.4301 0.4600 277,667 -0.03(-6.12%)
Mar 31, 2016 0.4799 0.5099 0.4500 0.4900 382,097 +0.02(+4.26%)
Mar 30, 2016 0.4899 0.5161 0.4518 0.4700 381,048 -0.01(-2.08%)
Mar 29, 2016 0.4800 0.4999 0.4598 0.4800 295,509 +0.01(+2.13%)
Mar 28, 2016 0.4780 0.4800 0.4600 0.4700 223,522 -0.01(-2.06%)
Mar 24, 2016 0.4799 0.4799 0.4799 0 -0.02(-4.02%)
Mar 23, 2016 0.5650 0.5650 0.4800 0.5000 1,309,806 -0.07(-12.28%)
Mar 22, 2016 0.5800 0.5899 0.5600 0.5700 258,520 -0.01(-1.72%)
Mar 21, 2016 0.5999 0.6000 0.5626 0.5800 299,574 -0.02(-2.93%)
Mar 18, 2016 0.6200 0.6390 0.5796 0.5975 848,289 +0.02(+3.02%)
Mar 17, 2016 0.5696 0.6200 0.5605 0.5800 858,310 +0.02(+3.61%)
Mar 16, 2016 0.5200 0.5700 0.5200 0.5598 744,362 +0.06(+11.87%)
Mar 15, 2016 0.5515 0.5515 0.4800 0.5004 559,651 -0.05(-9.02%)
Mar 14, 2016 0.6000 0.6100 0.5400 0.5500 929,762 -0.03(-5.17%)
Mar 11, 2016 0.6200 0.6400 0.5799 0.5800 924,745 -0.02(-2.68%)
Mar 10, 2016 0.6200 0.6200 0.5700 0.5960 389,954 -0.01(-1.49%)
Mar 09, 2016 0.6110 0.6200 0.5101 0.6050 1,669,686 +0.04(+8.00%)
Mar 08, 2016 0.8600 0.8600 0.5326 0.5602 2,575,733 -0.21(-26.93%)
Mar 07, 2016 0.8500 0.8700 0.7000 0.7667 1,797,248 -0.05(-6.50%)
Mar 04, 2016 0.8100 0.9300 0.7369 0.8200 2,107,196 -0.01(-1.18%)
Mar 03, 2016 0.5400 0.8779 0.5100 0.8298 3,206,923 +0.29(+53.67%)
Mar 02, 2016 0.4600 0.5400 0.4600 0.5400 399,849 +0.04(+8.00%)
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