PACIFIC DRILLING S.A. (NY: PACD)
9.810 USD  -0.040 (-0.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.860 9.890 9.800 9.810 285,280 -0.04(-0.41%)
Aug 28, 2014 9.800 9.890 9.760 9.850 103,243 +0.05(+0.51%)
Aug 27, 2014 9.800 9.900 9.800 9.800 273,761 +0.03(+0.31%)
Aug 26, 2014 9.850 9.620 9.770 128,557 +0.14(+1.45%)
Aug 25, 2014 9.560 9.630 9.550 9.630 87,405 +0.08(+0.84%)
Aug 22, 2014 9.710 9.710 9.520 9.550 206,190 -0.19(-1.95%)
Aug 21, 2014 9.930 9.930 9.720 9.740 155,829 -0.15(-1.52%)
Aug 20, 2014 9.890 9.920 9.820 9.890 206,362 +0.02(+0.20%)
Aug 19, 2014 9.910 9.960 9.820 9.870 142,837 -0.04(-0.40%)
Aug 18, 2014 9.950 9.980 9.830 9.910 204,106 +0.02(+0.20%)
Aug 15, 2014 9.730 9.930 9.710 9.890 178,191 +0.21(+2.17%)
Aug 14, 2014 9.800 9.880 9.670 9.680 185,947 -0.13(-1.33%)
Aug 13, 2014 9.820 9.880 9.740 9.810 264,941 -0.01(-0.10%)
Aug 12, 2014 9.840 9.860 9.760 9.820 128,330 +0.01(+0.10%)
Aug 11, 2014 9.610 9.840 9.600 9.810 241,875 +0.25(+2.62%)
Aug 08, 2014 9.670 9.670 9.410 9.560 537,320 -0.10(-1.04%)
Aug 07, 2014 9.850 9.948 9.640 9.660 261,994 +0.17(+1.79%)
Aug 06, 2014 9.420 9.720 9.380 9.490 809,758 +0.08(+0.85%)
Aug 05, 2014 9.390 9.470 9.320 9.410 308,919 +0.03(+0.32%)
Aug 04, 2014 9.470 9.520 9.380 9.380 315,091 -0.09(-0.95%)
Aug 01, 2014 9.500 9.550 9.230 9.470 443,569 -0.05(-0.53%)
Jul 31, 2014 9.710 9.710 9.470 9.520 253,696 -0.22(-2.26%)
Jul 30, 2014 9.710 9.780 9.610 9.740 152,019 +0.05(+0.52%)
Jul 29, 2014 9.690 9.735 9.640 9.690 100,202 -0.03(-0.31%)
Jul 28, 2014 9.840 9.848 9.600 9.720 153,238 -0.12(-1.22%)
Jul 25, 2014 9.830 9.940 9.750 9.840 101,006 -0.01(-0.10%)
Jul 24, 2014 9.960 10.05 9.800 9.850 399,589 -0.12(-1.20%)
Jul 23, 2014 10.03 10.04 9.930 9.970 209,405 -0.05(-0.50%)
Jul 22, 2014 9.810 10.05 9.810 10.02 234,243 +0.16(+1.62%)
Jul 21, 2014 9.820 9.890 9.783 9.860 118,756 +0.00(+0.00%)
Jul 18, 2014 10.01 10.04 9.830 9.860 258,249 -0.15(-1.50%)
Jul 17, 2014 10.06 10.11 9.970 10.01 336,750 -0.05(-0.50%)
Jul 16, 2014 10.00 10.13 9.960 10.06 371,495 +0.07(+0.70%)
Jul 15, 2014 9.770 10.00 9.720 9.990 1,187,976 +0.22(+2.25%)
Jul 14, 2014 9.710 9.830 9.680 9.770 480,441 +0.06(+0.62%)
Jul 11, 2014 9.700 9.750 9.570 9.710 275,152 +0.00(+0.00%)
Jul 10, 2014 9.620 9.780 9.510 9.710 616,626 +0.03(+0.31%)
Jul 09, 2014 9.670 9.750 9.570 9.680 300,190 +0.00(+0.00%)
Jul 08, 2014 9.860 9.860 9.630 9.680 356,580 -0.21(-2.12%)
Jul 07, 2014 9.990 9.990 9.880 9.890 190,811 -0.10(-1.00%)
Jul 03, 2014 9.990 9.990 9.990 0 -0.02(-0.20%)
Jul 02, 2014 10.26 10.35 9.960 10.01 255,445 -0.01(-0.10%)
Jul 01, 2014 10.02 10.07 10.00 10.02 247,343 +0.02(+0.20%)
Jun 30, 2014 9.960 10.04 9.930 10.00 328,196 +0.03(+0.30%)
Jun 27, 2014 9.990 10.03 9.880 9.970 146,372 -0.03(-0.30%)
Jun 26, 2014 9.950 10.03 9.800 10.00 304,316 +0.00(+0.00%)
Jun 25, 2014 10.02 10.10 9.950 10.00 475,642 -0.09(-0.89%)
Jun 24, 2014 10.49 10.51 9.960 10.09 883,763 -0.36(-3.44%)
Jun 23, 2014 10.48 10.58 10.45 10.45 293,410 -0.03(-0.29%)
Jun 20, 2014 10.45 10.55 10.40 10.48 546,779 +0.07(+0.67%)
Jun 19, 2014 10.45 10.45 10.37 10.41 142,480 -0.02(-0.19%)
Jun 18, 2014 10.40 10.44 10.36 10.43 213,164 +0.03(+0.29%)
Jun 17, 2014 10.39 10.43 10.36 10.40 683,149 +0.00(+0.00%)
Jun 16, 2014 10.34 10.40 10.34 10.40 288,987 +0.00(+0.00%)
Jun 13, 2014 10.40 10.40 10.30 10.40 245,712 +0.05(+0.48%)
Jun 12, 2014 10.14 10.40 10.14 10.35 385,288 +0.15(+1.47%)
Jun 11, 2014 10.35 10.35 10.17 10.20 90,377 -0.14(-1.35%)
Jun 10, 2014 10.35 10.36 10.31 10.34 110,954 +0.15(+1.47%)
Jun 06, 2014 9.990 10.22 9.990 10.19 559,967 +0.21(+2.10%)
Jun 05, 2014 9.950 10.02 9.900 9.980 139,208 +0.03(+0.30%)
Jun 04, 2014 9.910 10.03 9.900 9.950 574,493 -0.01(-0.10%)
Jun 03, 2014 10.04 10.04 9.890 9.960 224,990 -0.10(-0.99%)
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