Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker Drilling Company (NY: PKD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.560 4.760 4.500 4.680 1,368,426 +0.16(+3.54%)
May 28, 2009 4.220 4.570 4.200 4.520 1,538,883 +0.30(+7.11%)
May 27, 2009 4.210 4.400 4.130 4.220 1,728,289 +0.07(+1.69%)
May 26, 2009 3.970 4.180 3.950 4.150 762,523 +0.14(+3.49%)
May 22, 2009 3.940 4.110 3.900 4.010 942,356 +0.11(+2.82%)
May 21, 2009 3.940 4.000 3.750 3.900 873,023 -0.09(-2.26%)
May 20, 2009 4.120 4.150 3.970 3.990 1,198,042 +0.06(+1.53%)
May 19, 2009 3.930 4.120 3.830 3.930 1,170,961 +0.04(+1.03%)
May 18, 2009 3.660 3.920 3.660 3.890 834,879 +0.28(+7.76%)
May 15, 2009 3.750 3.760 3.600 3.610 699,951 -0.12(-3.22%)
May 14, 2009 3.490 3.760 3.330 3.730 1,720,982 +0.25(+7.18%)
May 13, 2009 4.100 4.140 3.480 3.480 1,859,638 -0.61(-14.91%)
May 12, 2009 4.190 4.290 4.000 4.090 825,661 -0.07(-1.68%)
May 11, 2009 4.260 4.270 4.000 4.160 1,135,492 -0.17(-3.93%)
May 08, 2009 3.660 4.330 3.660 4.330 2,802,034 +0.72(+19.94%)
May 07, 2009 3.950 4.070 3.500 3.610 2,134,778 -0.12(-3.22%)
May 06, 2009 3.300 3.940 3.290 3.730 3,124,118 +0.49(+15.12%)
May 05, 2009 3.210 3.350 3.210 3.240 1,423,726 -0.01(-0.31%)
May 04, 2009 3.180 3.250 3.030 3.250 1,784,082 +0.29(+9.80%)
May 01, 2009 2.760 2.990 2.750 2.960 1,193,257 +0.20(+7.25%)
Apr 30, 2009 2.940 2.940 2.760 2.760 926,817 -0.09(-3.16%)
Apr 29, 2009 2.700 2.850 2.700 2.850 689,446 +0.15(+5.56%)
Apr 28, 2009 2.650 2.730 2.600 2.700 556,107 +0.03(+1.12%)
Apr 27, 2009 2.780 2.780 2.660 2.670 682,266 -0.14(-4.98%)
Apr 24, 2009 2.690 2.830 2.670 2.810 731,603 +0.14(+5.24%)
Apr 23, 2009 2.870 2.890 2.620 2.670 872,771 -0.12(-4.30%)
Apr 22, 2009 2.710 2.900 2.700 2.790 756,087 +0.06(+2.20%)
Apr 21, 2009 2.560 2.820 2.470 2.730 828,195 +0.16(+6.23%)
Apr 20, 2009 2.900 2.900 2.550 2.570 1,073,934 -0.34(-11.68%)
Apr 17, 2009 2.890 2.930 2.790 2.910 953,620 +0.08(+2.83%)
Apr 16, 2009 2.660 2.830 2.630 2.830 961,776 +0.18(+6.79%)
Apr 15, 2009 2.450 2.650 2.450 2.650 1,099,135 +0.19(+7.72%)
Apr 14, 2009 2.520 2.590 2.450 2.460 890,055 -0.10(-3.91%)
Apr 13, 2009 2.520 2.580 2.450 2.560 1,019,224 +0.02(+0.79%)
Apr 09, 2009 2.480 2.550 2.408 2.540 1,437,095 +0.19(+8.09%)
Apr 08, 2009 2.070 2.350 1.960 2.350 2,356,922 +0.45(+23.68%)
Apr 07, 2009 1.940 2.050 1.800 1.900 930,691 -0.07(-3.55%)
Apr 06, 2009 2.080 2.090 1.920 1.970 739,886 -0.15(-7.08%)
Apr 03, 2009 2.080 2.130 1.910 2.120 858,491 +0.04(+1.92%)
Apr 02, 2009 1.970 2.120 1.970 2.080 953,665 +0.17(+8.90%)
Apr 01, 2009 1.820 1.950 1.800 1.910 488,378 +0.07(+3.80%)
Mar 31, 2009 1.900 1.990 1.840 1.840 499,722 -0.02(-1.08%)
Mar 30, 2009 2.020 2.020 1.840 1.860 582,768 -0.30(-13.89%)
Mar 26, 2009 2.090 2.160 2.080 2.160 689,214 +0.10(+4.85%)
Mar 25, 2009 2.010 2.070 1.930 2.060 1,026,746 +0.06(+3.00%)
Mar 24, 2009 1.970 2.050 1.960 2.000 983,000 +0.03(+1.52%)
Mar 23, 2009 1.860 1.970 1.860 1.970 1,217,827 +0.15(+8.24%)
Mar 20, 2009 1.880 1.890 1.770 1.820 1,695,021 -0.04(-2.15%)
Mar 19, 2009 1.770 1.910 1.770 1.860 1,003,482 +0.13(+7.51%)
Mar 18, 2009 1.740 1.770 1.640 1.730 647,555 -0.03(-1.70%)
Mar 17, 2009 1.660 1.770 1.625 1.760 613,778 +0.10(+6.02%)
Mar 16, 2009 1.660 1.680 1.560 1.660 747,573 +0.02(+1.22%)
Mar 13, 2009 1.750 1.770 1.560 1.640 0 -0.09(-5.20%)
Mar 12, 2009 1.520 1.730 1.470 1.730 910,902 +0.21(+13.82%)
Mar 11, 2009 1.440 1.580 1.380 1.520 955,678 +0.04(+2.70%)
Mar 10, 2009 1.430 1.480 1.390 1.480 733,817 +0.09(+6.47%)
Mar 09, 2009 1.400 1.500 1.310 1.390 673,485 -0.01(-0.71%)
Mar 06, 2009 1.460 1.530 1.400 1.400 0 -0.03(-2.10%)
Mar 05, 2009 1.510 1.510 1.420 1.430 584,036 -0.09(-5.92%)
Mar 04, 2009 1.510 1.580 1.440 1.520 713,817 +0.03(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.