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, 2019 18.84 19.29 18.73 18.92 57,577 +0.07(+0.37%)
Sep 27, 2019 19.05 19.12 18.71 18.85 32,500 -0.15(-0.79%)
Sep 26, 2019 19.25 19.25 18.80 19.00 28,894 -0.18(-0.94%)
Sep 25, 2019 19.21 19.25 18.99 19.18 56,156 +0.15(+0.79%)
Sep 24, 2019 18.71 19.64 18.60 19.03 95,799 +0.29(+1.55%)
Sep 23, 2019 18.25 18.95 18.00 18.74 94,924 +1.01(+5.70%)
Sep 20, 2019 18.50 18.50 17.73 17.73 189,000 -0.84(-4.52%)
Sep 19, 2019 20.24 20.24 18.54 18.57 119,405 -1.53(-7.61%)
Sep 18, 2019 20.77 20.77 19.98 20.10 88,568 -0.36(-1.76%)
Sep 17, 2019 21.64 21.66 20.31 20.46 81,469 -0.99(-4.62%)
Sep 16, 2019 22.83 23.25 20.92 21.45 200,447 -0.51(-2.32%)
Sep 13, 2019 22.40 22.50 19.98 21.96 267,300 -0.05(-0.23%)
Sep 12, 2019 19.51 22.47 18.90 22.01 320,707 +3.03(+15.96%)
Sep 11, 2019 19.55 20.05 15.75 18.98 508,556 -0.61(-3.11%)
Sep 10, 2019 19.99 20.00 19.01 19.59 151,906 -0.44(-2.20%)
Sep 09, 2019 19.20 20.03 19.20 20.03 12,832 +1.00(+5.25%)
Sep 06, 2019 18.45 19.21 18.25 19.03 17,300 +0.78(+4.27%)
Sep 05, 2019 17.80 18.80 17.50 18.25 57,819 +0.61(+3.46%)
Sep 04, 2019 17.29 18.00 17.15 17.64 12,497 +0.54(+3.16%)
Sep 03, 2019 17.17 17.59 16.88 17.10 25,223 +0.00(+0.00%)
Aug 30, 2019 16.70 17.21 16.70 17.10 14,800 +0.32(+1.91%)
Aug 29, 2019 16.42 16.79 15.99 16.78 13,390 +0.65(+4.03%)
Aug 28, 2019 15.95 16.25 15.47 16.13 13,976 +0.13(+0.81%)
Aug 27, 2019 15.79 16.03 15.55 16.00 91,653 +0.38(+2.43%)
Aug 26, 2019 14.26 15.74 14.10 15.62 12,496 +1.55(+11.02%)
Aug 23, 2019 13.96 14.42 13.52 14.07 8,800 +0.09(+0.64%)
Aug 22, 2019 14.14 14.55 13.98 13.98 7,289 -0.12(-0.85%)
Aug 21, 2019 13.87 14.34 13.49 14.10 10,761 +0.40(+2.92%)
Aug 20, 2019 13.68 14.03 13.30 13.70 11,467 +0.11(+0.81%)
Aug 19, 2019 13.10 13.60 13.10 13.59 8,492 +0.73(+5.68%)
Aug 16, 2019 12.55 12.96 12.36 12.86 9,000 +0.40(+3.21%)
Aug 15, 2019 12.44 12.80 12.26 12.46 2,461 +0.04(+0.32%)
Aug 14, 2019 11.11 12.88 10.67 12.42 47,061 +1.09(+9.62%)
Aug 13, 2019 11.71 11.71 11.02 11.33 9,958 -0.45(-3.82%)
Aug 12, 2019 11.52 11.99 11.15 11.78 15,027 +0.22(+1.90%)
Aug 09, 2019 12.01 12.09 11.56 11.56 9,600 -0.45(-3.75%)
Aug 08, 2019 12.37 12.43 12.00 12.01 31,644 -0.36(-2.91%)
Aug 07, 2019 13.03 13.50 12.27 12.37 11,309 -0.91(-6.85%)
Aug 06, 2019 13.30 14.30 12.75 13.28 61,115 -0.12(-0.90%)
Aug 05, 2019 14.93 15.05 13.14 13.40 102,537 -1.62(-10.79%)
Aug 02, 2019 15.75 15.75 15.00 15.02 11,900 -0.76(-4.82%)
Aug 01, 2019 17.21 17.25 15.78 15.78 16,583 -1.42(-8.26%)
Jul 31, 2019 16.78 17.78 16.78 17.20 15,151 +0.58(+3.49%)
Jul 30, 2019 16.44 17.98 16.44 16.62 48,705 +0.01(+0.06%)
Jul 29, 2019 16.88 16.88 15.97 16.61 40,901 -0.27(-1.60%)
Jul 26, 2019 16.98 17.13 16.80 16.88 10,100 -0.08(-0.47%)
Jul 25, 2019 17.43 17.60 16.96 16.96 4,770 -0.54(-3.09%)
Jul 24, 2019 17.56 17.75 16.96 17.50 10,527 -0.10(-0.57%)
Jul 23, 2019 17.50 17.86 16.87 17.60 21,825 +0.19(+1.09%)
Jul 22, 2019 17.71 17.71 17.16 17.41 24,440 -0.24(-1.36%)
Jul 19, 2019 18.20 18.20 17.63 17.65 9,600 -0.73(-3.97%)
Jul 18, 2019 17.88 18.50 17.63 18.38 15,941 +0.39(+2.17%)
Jul 17, 2019 18.24 18.24 17.58 17.99 21,758 -0.18(-0.99%)
Jul 16, 2019 19.10 19.10 18.03 18.17 36,547 -0.96(-5.02%)
Jul 15, 2019 19.15 19.44 18.49 19.13 20,870 -0.17(-0.88%)
Jul 12, 2019 19.49 19.85 18.35 19.30 41,100 -0.15(-0.77%)
Jul 11, 2019 19.68 19.93 18.79 19.45 17,635 -0.26(-1.32%)
Jul 10, 2019 18.97 19.85 18.89 19.71 22,144 +0.85(+4.51%)
Jul 09, 2019 19.06 19.06 18.54 18.86 19,774 -0.14(-0.74%)
Jul 08, 2019 18.94 19.11 18.48 19.00 50,788 -0.06(-0.31%)
Jul 05, 2019 19.31 19.61 18.91 19.06 22,600 -0.24(-1.24%)
Jul 03, 2019 19.26 19.55 18.98 19.30 5,600 +0.11(+0.57%)
Jul 02, 2019 20.20 20.36 18.62 19.19 22,624 -1.15(-5.65%)
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.