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 (%)
Aug 31, 2018 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 30, 2018 4.040 4.090 3.940 3.940 18,680 -0.10(-2.48%)
Aug 29, 2018 3.990 4.095 3.900 4.040 51,214 +0.09(+2.28%)
Aug 28, 2018 4.000 4.070 3.900 3.950 42,982 -0.11(-2.71%)
Aug 27, 2018 3.950 4.200 3.950 4.060 52,372 +0.12(+3.05%)
Aug 24, 2018 4.100 4.100 3.860 3.940 58,700 -0.09(-2.23%)
Aug 23, 2018 4.140 4.150 3.930 4.030 58,357 -0.11(-2.66%)
Aug 22, 2018 4.130 4.330 4.110 4.140 95,683 +0.06(+1.47%)
Aug 21, 2018 3.490 4.180 3.490 4.080 158,316 +0.61(+17.58%)
Aug 20, 2018 3.190 3.530 3.180 3.470 52,095 +0.29(+9.12%)
Aug 17, 2018 3.100 3.240 3.080 3.180 36,100 +0.07(+2.25%)
Aug 16, 2018 3.190 3.270 3.110 3.110 44,898 -0.04(-1.27%)
Aug 15, 2018 3.250 3.250 3.130 3.150 102,714 -0.15(-4.55%)
Aug 14, 2018 3.550 3.550 3.160 3.300 199,917 -0.15(-4.35%)
Aug 13, 2018 3.700 3.737 3.370 3.450 66,459 -0.25(-6.76%)
Aug 10, 2018 3.800 3.920 3.650 3.700 91,000 -0.11(-2.89%)
Aug 09, 2018 3.800 3.832 3.660 3.810 109,836 +0.04(+1.06%)
Aug 08, 2018 3.820 3.880 3.610 3.770 137,040 -0.06(-1.57%)
Aug 07, 2018 4.020 4.110 3.790 3.830 78,893 -0.15(-3.77%)
Aug 06, 2018 3.890 4.150 3.820 3.980 104,333 +0.11(+2.84%)
Aug 03, 2018 4.250 4.250 3.750 3.870 270,600 -0.36(-8.51%)
Aug 02, 2018 4.850 4.850 4.200 4.230 243,764 -0.31(-6.83%)
Aug 01, 2018 4.510 4.620 4.240 4.540 140,855 -0.06(-1.30%)
Jul 31, 2018 4.590 4.735 4.250 4.600 229,431 -0.05(-1.08%)
Jul 30, 2018 4.970 5.380 4.620 4.650 258,009 -0.32(-6.44%)
Jul 27, 2018 5.690 5.730 4.970 4.970 581,900 +4.59(+1221.81%)
Jul 26, 2018 0.3760 0.3760 0.3760 0 +0.05(+15.69%)
Jul 25, 2018 0.3120 0.3496 0.3072 0.3250 2,368,861 +0.02(+5.69%)
Jul 24, 2018 0.2850 0.3120 0.2800 0.3075 1,038,244 +0.02(+5.92%)
Jul 23, 2018 0.3225 0.3225 0.2830 0.2903 1,192,093 -0.01(-2.39%)
Jul 20, 2018 0.3000 0.3160 0.2800 0.2974 1,600,154 -0.00(-0.87%)
Jul 19, 2018 0.3100 0.3340 0.3000 0.3000 1,077,494 -0.01(-1.64%)
Jul 18, 2018 0.3484 0.3540 0.3014 0.3050 1,916,626 -0.03(-8.96%)
Jul 17, 2018 0.3360 0.3377 0.3091 0.3350 1,465,786 +0.02(+4.69%)
Jul 16, 2018 0.3616 0.3699 0.3100 0.3200 1,372,916 -0.04(-10.61%)
Jul 13, 2018 0.3900 0.3946 0.3500 0.3580 3,255,702 -0.07(-15.57%)
Jul 12, 2018 0.4500 0.4500 0.4200 0.4240 1,098,259 -0.01(-1.40%)
Jul 11, 2018 0.4800 0.4800 0.4130 0.4300 2,705,834 -0.03(-7.35%)
Jul 10, 2018 0.4100 0.4702 0.4000 0.4641 5,278,633 +0.06(+16.14%)
Jul 09, 2018 0.3800 0.4200 0.3800 0.3996 1,921,977 +0.02(+5.16%)
Jul 06, 2018 0.3571 0.3960 0.3501 0.3800 638,521 +0.02(+6.50%)
Jul 05, 2018 0.4000 0.4000 0.3560 0.3568 352,625 -0.00(-0.89%)
Jul 03, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.41%)
Jul 02, 2018 0.4180 0.4180 0.3650 0.3766 629,889 -0.00(-0.89%)
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%)
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.