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 (%)
Sep 30, 2008 8.010 8.300 7.900 8.020 1,621,378 +0.17(+2.17%)
Sep 29, 2008 8.650 8.650 7.690 7.850 1,557,787 -0.93(-10.59%)
Sep 26, 2008 8.740 8.880 8.510 8.780 0 -0.20(-2.23%)
Sep 25, 2008 8.550 9.060 8.550 8.980 1,257,306 +0.33(+3.82%)
Sep 24, 2008 8.790 8.890 8.580 8.650 641,644 -0.14(-1.59%)
Sep 23, 2008 9.110 9.260 8.570 8.790 998,912 -0.42(-4.56%)
Sep 22, 2008 9.200 9.380 8.990 9.210 1,548,445 +0.05(+0.55%)
Sep 19, 2008 9.230 9.320 8.590 9.160 0 +0.33(+3.74%)
Sep 18, 2008 8.270 9.010 8.070 8.830 2,224,316 +0.64(+7.81%)
Sep 17, 2008 8.500 8.580 7.870 8.190 1,910,314 -0.31(-3.65%)
Sep 16, 2008 7.880 8.500 7.530 8.500 1,541,957 +0.37(+4.55%)
Sep 15, 2008 8.580 8.630 8.010 8.130 1,080,558 -0.53(-6.12%)
Sep 12, 2008 8.300 8.730 8.298 8.660 849,675 +0.35(+4.21%)
Sep 11, 2008 8.210 8.370 7.890 8.310 1,002,454 +0.01(+0.12%)
Sep 10, 2008 7.940 8.330 7.830 8.300 1,355,764 +0.47(+6.00%)
Sep 09, 2008 8.500 8.630 7.820 7.830 1,660,225 -0.73(-8.53%)
Sep 08, 2008 8.830 8.910 8.430 8.560 1,185,384 -0.07(-0.81%)
Sep 05, 2008 8.970 8.980 8.430 8.630 0 -0.32(-3.58%)
Sep 04, 2008 9.160 9.160 8.700 8.950 1,563,131 -0.17(-1.86%)
Sep 03, 2008 8.990 9.180 8.560 9.120 3,250,852 +0.13(+1.45%)
Sep 02, 2008 8.890 9.400 8.780 8.990 1,678,153 -0.28(-3.02%)
Aug 29, 2008 9.480 9.580 9.230 9.270 0 -0.21(-2.22%)
Aug 28, 2008 9.450 9.580 9.230 9.480 1,621,032 +0.07(+0.74%)
Aug 27, 2008 9.290 9.550 9.290 9.410 2,219,120 +0.21(+2.28%)
Aug 26, 2008 9.050 9.340 9.050 9.200 909,755 +0.16(+1.77%)
Aug 25, 2008 9.260 9.400 8.950 9.040 915,283 -0.24(-2.59%)
Aug 22, 2008 9.320 9.430 9.140 9.280 0 -0.02(-0.22%)
Aug 21, 2008 9.250 9.425 9.220 9.300 1,073,092 +0.08(+0.87%)
Aug 20, 2008 9.030 9.330 8.970 9.220 1,411,298 +0.23(+2.56%)
Aug 19, 2008 8.640 8.990 8.610 8.990 793,937 +0.35(+4.05%)
Aug 18, 2008 8.720 8.878 8.600 8.640 719,651 -0.12(-1.37%)
Aug 15, 2008 8.920 9.080 8.610 8.760 0 -0.16(-1.79%)
Aug 14, 2008 9.090 9.090 8.780 8.920 1,471,566 -0.16(-1.76%)
Aug 13, 2008 8.520 9.110 8.480 9.080 2,504,845 +0.57(+6.70%)
Aug 12, 2008 8.430 8.550 8.380 8.510 1,467,779 +0.10(+1.19%)
Aug 11, 2008 8.130 8.420 8.130 8.410 1,923,769 +0.25(+3.06%)
Aug 08, 2008 8.180 8.290 8.003 8.160 1,650,424 -0.01(-0.12%)
Aug 07, 2008 8.150 8.400 7.960 8.170 2,107,120 +0.07(+0.86%)
Aug 06, 2008 7.750 8.200 7.690 8.100 2,375,662 +0.33(+4.25%)
Aug 05, 2008 7.900 8.390 7.610 7.770 2,499,873 -0.11(-1.40%)
Aug 04, 2008 8.400 8.400 7.780 7.880 1,702,670 -0.61(-7.18%)
Aug 01, 2008 8.170 8.500 8.030 8.490 2,480,168 +0.42(+5.20%)
Jul 31, 2008 8.840 8.840 8.030 8.070 1,819,279 -0.63(-7.24%)
Jul 30, 2008 8.340 8.740 8.220 8.700 1,475,456 +0.39(+4.69%)
Jul 29, 2008 8.310 8.635 8.160 8.310 1,992,055 -0.26(-3.03%)
Jul 28, 2008 8.410 8.600 8.310 8.570 1,423,533 +0.18(+2.15%)
Jul 25, 2008 8.660 8.660 7.990 8.390 1,985,076 +0.42(+5.27%)
Jul 24, 2008 8.330 8.380 7.800 7.970 2,547,601 -0.29(-3.51%)
Jul 23, 2008 8.610 8.620 8.200 8.260 1,788,061 -0.37(-4.29%)
Jul 22, 2008 8.870 9.030 8.570 8.630 2,165,720 -0.27(-3.03%)
Jul 21, 2008 8.580 8.950 8.580 8.900 1,459,619 +0.37(+4.34%)
Jul 18, 2008 8.550 8.900 8.500 8.530 1,399,270 -0.03(-0.35%)
Jul 17, 2008 9.110 9.150 8.380 8.560 2,344,986 -0.44(-4.89%)
Jul 16, 2008 9.470 9.740 8.900 9.000 2,825,929 -0.55(-5.76%)
Jul 15, 2008 9.330 9.660 9.000 9.550 6,198,340 +0.27(+2.91%)
Jul 14, 2008 8.640 9.310 8.640 9.280 2,837,566 +0.64(+7.41%)
Jul 11, 2008 8.660 8.680 8.320 8.640 1,438,138 -0.04(-0.46%)
Jul 10, 2008 8.150 8.680 8.020 8.680 2,159,544 +0.54(+6.63%)
Jul 09, 2008 8.210 8.550 8.090 8.140 1,732,560 -0.12(-1.45%)
Jul 08, 2008 8.540 8.650 8.020 8.260 3,266,116 -0.34(-3.95%)
Jul 07, 2008 8.910 9.010 8.430 8.600 2,995,418 -0.29(-3.26%)
Jul 04, 2008 9.600 9.760 8.840 8.890 2,086,423 +0.00(+0.00%)
Jul 03, 2008 9.600 9.760 8.840 8.890 2,086,423 -0.76(-7.88%)
Jul 02, 2008 10.27 10.28 9.620 9.650 1,664,079 -0.53(-5.21%)
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.