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 (%)
Jun 29, 2018 0.4211 0.3800 0.3800 1,809,017 -0.03(-7.20%)
Jun 28, 2018 0.4000 0.4410 0.3751 0.4095 3,927,952 +0.04(+12.22%)
Jun 27, 2018 0.3600 0.3698 0.3446 0.3649 1,876,526 +0.02(+4.86%)
Jun 26, 2018 0.3270 0.3500 0.3100 0.3480 1,241,379 +0.02(+5.42%)
Jun 25, 2018 0.3350 0.3500 0.3253 0.3301 1,536,998 -0.01(-1.49%)
Jun 22, 2018 0.3500 0.3728 0.3350 0.3351 14,766,260 -0.01(-3.73%)
Jun 21, 2018 0.3682 0.3767 0.3378 0.3481 1,221,944 -0.02(-5.46%)
Jun 20, 2018 0.3300 0.3796 0.3300 0.3682 1,493,041 +0.02(+4.69%)
Jun 19, 2018 0.3500 0.3570 0.3369 0.3517 1,348,044 +0.00(+0.17%)
Jun 18, 2018 0.3383 0.3663 0.3383 0.3511 886,165 -0.01(-1.46%)
Jun 15, 2018 0.3581 0.3581 0.3563 1,389,948 -0.00(-0.50%)
Jun 14, 2018 0.3600 0.3721 0.3510 0.3581 1,991,788 -0.01(-2.95%)
Jun 13, 2018 0.3800 0.3898 0.3552 0.3690 465,761 -0.00(-1.13%)
Jun 12, 2018 0.4000 0.4100 0.3715 0.3732 899,623 -0.03(-6.70%)
Jun 11, 2018 0.3800 0.4287 0.3510 0.4000 2,266,418 +0.03(+8.11%)
Jun 08, 2018 0.3948 0.3987 0.3530 0.3700 2,390,924 -0.03(-6.42%)
Jun 07, 2018 0.3880 0.4099 0.3866 0.3954 543,646 +0.01(+2.25%)
Jun 06, 2018 0.3801 0.3867 915,100 -0.01(-3.30%)
Jun 05, 2018 0.4100 0.4223 0.3800 0.3999 1,112,324 -0.01(-2.39%)
Jun 04, 2018 0.4500 0.4500 0.4050 0.4097 1,285,094 -0.03(-7.31%)
Jun 01, 2018 0.4400 0.4500 0.4100 0.4420 2,005,483 +0.00(+0.45%)
May 31, 2018 0.4800 0.4800 0.4000 0.4400 1,954,231 -0.03(-6.38%)
May 30, 2018 0.4784 0.4809 0.4518 0.4700 2,337,271 +0.01(+2.17%)
May 29, 2018 0.4700 0.4800 0.4500 0.4600 461,145 -0.02(-4.03%)
May 25, 2018 0.4793 0.4793 0.4793 0 -0.02(-3.93%)
May 24, 2018 0.5390 0.5390 0.4802 0.4989 938,956 -0.01(-1.07%)
May 23, 2018 0.5300 0.5389 0.5000 0.5043 1,479,418 -0.01(-2.08%)
May 22, 2018 0.5100 0.5371 0.5100 0.5150 1,677,448 -0.01(-1.90%)
May 21, 2018 0.5700 0.5775 0.5141 0.5250 2,530,612 -0.05(-9.09%)
May 18, 2018 0.6000 0.6030 0.5750 0.5775 593,851 -0.01(-1.72%)
May 17, 2018 0.5809 0.5956 0.5702 0.5876 1,084,323 +0.01(+1.57%)
May 16, 2018 0.6000 0.6031 0.5720 0.5785 392,521 -0.01(-1.95%)
May 15, 2018 0.6000 0.6088 0.5754 0.5900 648,836 -0.02(-3.22%)
May 14, 2018 0.6600 0.6600 0.6060 0.6096 789,726 -0.00(-0.07%)
May 11, 2018 0.6139 0.6200 0.5912 0.6100 4,346,946 +0.00(+0.41%)
May 10, 2018 0.6200 0.6273 0.6018 0.6075 1,222,111 -0.01(-1.91%)
May 09, 2018 0.6100 0.6350 0.6100 0.6193 1,879,304 +0.01(+1.76%)
May 08, 2018 0.6500 0.6500 0.6000 0.6086 1,180,894 -0.02(-3.38%)
May 07, 2018 0.6310 0.6700 0.6210 0.6299 1,030,357 +0.01(+1.99%)
May 04, 2018 0.6000 0.6250 0.5950 0.6176 622,430 +0.02(+3.45%)
May 03, 2018 0.6200 0.6200 0.5900 0.5970 615,759 -0.01(-2.44%)
May 02, 2018 0.6000 0.6208 0.5950 0.6119 736,089 +0.00(+0.31%)
May 01, 2018 0.6300 0.6618 0.6000 0.6100 1,216,514 -0.02(-3.24%)
Apr 30, 2018 0.6500 0.6559 0.6304 0.6304 903,590 -0.01(-1.36%)
Apr 27, 2018 0.6210 0.6404 0.6100 0.6391 651,439 +0.00(+0.65%)
Apr 26, 2018 0.6120 0.6399 0.6120 0.6350 950,362 +0.00(+0.73%)
Apr 25, 2018 0.6100 0.6399 0.5950 0.6304 519,105 +0.02(+3.33%)
Apr 24, 2018 0.5800 0.6199 0.5800 0.6101 854,581 +0.03(+4.59%)
Apr 23, 2018 0.5915 0.6000 0.5700 0.5833 1,141,950 -0.01(-1.29%)
Apr 20, 2018 0.6000 0.6099 0.5849 0.5909 388,182 -0.01(-2.35%)
Apr 19, 2018 0.6038 0.6364 0.5951 0.6051 769,225 +0.01(+1.36%)
Apr 18, 2018 0.6000 0.6084 0.5700 0.5970 1,118,339 +0.01(+1.19%)
Apr 17, 2018 0.5919 0.6000 0.5800 0.5900 555,758 -0.01(-1.11%)
Apr 16, 2018 0.5950 0.6039 0.5819 0.5966 317,049 +0.01(+1.02%)
Apr 13, 2018 0.6000 0.6140 0.5751 0.5906 997,246 -0.01(-1.57%)
Apr 12, 2018 0.6300 0.6300 0.5735 0.6000 969,641 -0.00(-0.02%)
Apr 11, 2018 0.5732 0.6287 0.5600 0.6001 1,787,408 +0.05(+8.69%)
Apr 10, 2018 0.4901 0.5694 0.4901 0.5521 1,695,596 +0.06(+11.99%)
Apr 09, 2018 0.5300 0.5400 0.4900 0.4930 1,746,607 -0.03(-6.11%)
Apr 06, 2018 0.5677 0.5677 0.5249 0.5251 1,258,745 -0.02(-3.81%)
Apr 05, 2018 0.5500 0.5680 0.5440 0.5459 1,757,854 -0.01(-1.69%)
Apr 04, 2018 0.5959 0.5962 0.5328 0.5553 1,578,524 -0.03(-4.42%)
Apr 03, 2018 0.5800 0.6000 0.5703 0.5810 1,202,234 -0.01(-1.61%)
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.