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 28, 2019 19.21 21.74 19.13 20.28 1,351,200 +1.20(+6.29%)
Jun 27, 2019 19.20 19.41 19.01 19.08 48,856 -0.06(-0.31%)
Jun 26, 2019 18.89 19.46 18.89 19.14 36,854 +0.24(+1.27%)
Jun 25, 2019 18.46 19.25 18.46 18.90 69,162 +0.40(+2.16%)
Jun 24, 2019 18.36 19.00 18.25 18.50 76,433 +0.06(+0.33%)
Jun 21, 2019 18.55 18.92 18.02 18.44 178,400 +0.02(+0.11%)
Jun 20, 2019 19.64 20.33 18.25 18.42 61,192 -1.07(-5.49%)
Jun 19, 2019 19.94 20.71 19.48 19.49 51,836 -0.42(-2.11%)
Jun 18, 2019 19.97 20.57 19.66 19.91 59,018 +0.16(+0.81%)
Jun 17, 2019 20.66 21.02 19.66 19.75 33,935 -0.91(-4.40%)
Jun 14, 2019 20.75 21.36 20.40 20.66 55,800 -0.14(-0.67%)
Jun 13, 2019 20.34 21.09 19.80 20.80 46,922 +0.53(+2.61%)
Jun 12, 2019 19.26 20.27 18.78 20.27 78,067 +0.85(+4.38%)
Jun 11, 2019 19.41 19.97 18.95 19.42 50,504 +0.13(+0.67%)
Jun 10, 2019 19.47 20.03 19.03 19.29 82,916 +0.01(+0.05%)
Jun 07, 2019 19.34 19.96 19.25 19.28 39,000 +0.04(+0.21%)
Jun 06, 2019 19.06 19.66 19.02 19.24 21,218 +0.46(+2.45%)
Jun 05, 2019 18.58 19.55 18.58 18.78 18,413 +0.36(+1.95%)
Jun 04, 2019 19.15 19.74 18.34 18.42 15,338 -0.70(-3.66%)
Jun 03, 2019 19.11 19.32 18.81 19.12 11,853 -0.02(-0.10%)
May 31, 2019 18.80 19.19 18.80 19.14 14,700 +0.14(+0.74%)
May 30, 2019 19.37 20.06 18.90 19.00 16,379 -0.34(-1.76%)
May 29, 2019 19.42 19.67 19.34 19.34 76,721 -0.26(-1.33%)
May 28, 2019 19.16 19.90 19.16 19.60 17,201 +0.47(+2.46%)
May 24, 2019 19.57 19.57 18.88 19.13 64,000 -0.24(-1.24%)
May 23, 2019 20.47 21.06 18.75 19.37 64,373 -0.66(-3.30%)
May 22, 2019 21.78 21.78 20.03 20.03 50,128 -1.58(-7.31%)
May 21, 2019 21.51 21.75 21.12 21.61 19,988 +0.37(+1.74%)
May 20, 2019 21.67 21.67 21.24 21.24 13,626 -0.59(-2.70%)
May 17, 2019 22.61 22.84 21.41 21.83 19,300 -0.80(-3.54%)
May 16, 2019 22.91 23.30 22.36 22.63 72,987 -0.20(-0.88%)
May 15, 2019 22.53 23.36 22.18 22.83 53,106 +0.60(+2.70%)
May 14, 2019 22.04 23.29 22.04 22.23 44,408 +0.32(+1.46%)
May 13, 2019 21.68 22.20 21.64 21.91 20,651 -0.09(-0.41%)
May 10, 2019 21.90 22.21 21.09 22.00 21,200 +0.12(+0.55%)
May 09, 2019 20.54 24.09 20.28 21.88 229,117 +1.65(+8.16%)
May 08, 2019 18.82 20.55 18.82 20.23 288,309 +1.35(+7.15%)
May 07, 2019 19.00 19.05 18.88 18.88 11,362 -0.27(-1.41%)
May 06, 2019 19.25 19.30 19.02 19.15 13,040 -0.21(-1.08%)
May 03, 2019 18.92 19.52 18.92 19.36 9,200 +0.60(+3.20%)
May 02, 2019 19.29 19.50 18.76 18.76 31,211 -0.57(-2.95%)
May 01, 2019 19.63 19.64 19.25 19.33 79,427 -0.30(-1.53%)
Apr 30, 2019 19.65 19.69 19.05 19.63 23,579 +0.00(+0.00%)
Apr 29, 2019 19.90 20.22 19.42 19.63 28,827 -0.29(-1.46%)
Apr 26, 2019 19.89 19.92 18.89 19.92 14,400 -0.07(-0.35%)
Apr 25, 2019 19.67 19.99 19.13 19.99 40,481 +0.24(+1.22%)
Apr 24, 2019 19.51 19.86 19.06 19.75 29,294 -0.15(-0.75%)
Apr 23, 2019 19.29 19.90 19.28 19.90 24,778 +0.50(+2.58%)
Apr 22, 2019 18.96 19.40 18.35 19.40 25,369 -0.36(-1.82%)
Apr 18, 2019 19.00 19.76 18.93 19.76 11,100 +0.26(+1.33%)
Apr 17, 2019 19.07 19.50 18.68 19.50 22,426 +0.03(+0.15%)
Apr 16, 2019 19.40 19.50 18.75 19.47 21,876 +0.21(+1.09%)
Apr 15, 2019 18.53 19.30 18.53 19.26 19,431 +0.53(+2.83%)
Apr 12, 2019 18.25 19.40 18.25 18.73 12,200 +0.53(+2.91%)
Apr 11, 2019 18.32 19.17 18.14 18.20 24,177 -0.80(-4.21%)
Apr 10, 2019 17.67 19.20 17.67 19.00 89,429 +1.36(+7.71%)
Apr 09, 2019 17.81 19.17 17.64 17.64 178,058 -0.63(-3.45%)
Apr 08, 2019 18.64 19.50 17.95 18.27 114,865 -0.26(-1.40%)
Apr 05, 2019 16.84 18.86 16.42 18.53 255,600 +2.23(+13.68%)
Apr 04, 2019 15.99 16.50 15.45 16.30 31,087 +0.80(+5.16%)
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.