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 (%)
Oct 31, 2019 18.63 18.92 18.30 18.47 22,345 -0.18(-0.97%)
Oct 30, 2019 19.09 19.09 18.57 18.65 12,109 -0.44(-2.30%)
Oct 29, 2019 18.65 19.30 18.59 19.09 28,534 +0.44(+2.36%)
Oct 28, 2019 18.60 18.79 18.23 18.65 19,513 +0.16(+0.87%)
Oct 25, 2019 17.68 18.58 17.22 18.49 42,200 +0.68(+3.82%)
Oct 24, 2019 17.95 17.95 17.67 17.81 15,530 -0.04(-0.22%)
Oct 23, 2019 17.53 17.93 17.53 17.85 23,540 +0.26(+1.48%)
Oct 22, 2019 17.60 17.72 17.34 17.59 22,376 -0.05(-0.28%)
Oct 21, 2019 18.24 18.24 16.94 17.64 92,843 -1.10(-5.87%)
Oct 18, 2019 18.93 19.02 18.56 18.74 21,100 -0.25(-1.32%)
Oct 17, 2019 19.02 19.17 18.88 18.99 19,803 +0.13(+0.69%)
Oct 16, 2019 19.05 19.25 18.85 18.86 18,090 -0.28(-1.46%)
Oct 15, 2019 19.10 19.34 18.86 19.14 35,238 +0.19(+1.00%)
Oct 14, 2019 19.10 19.21 18.76 18.95 15,360 -0.12(-0.63%)
Oct 11, 2019 19.25 19.25 19.00 19.07 14,900 +0.11(+0.58%)
Oct 10, 2019 19.08 19.27 18.62 18.96 17,705 +0.12(+0.64%)
Oct 09, 2019 18.85 19.22 18.68 18.84 13,290 +0.20(+1.07%)
Oct 08, 2019 18.56 19.19 18.52 18.64 22,737 -0.10(-0.53%)
Oct 07, 2019 18.88 19.13 18.66 18.74 19,406 -0.20(-1.06%)
Oct 04, 2019 19.18 19.30 18.89 18.94 19,200 -0.26(-1.35%)
Oct 03, 2019 18.44 19.23 18.44 19.20 15,634 +0.42(+2.24%)
Oct 02, 2019 18.50 18.92 18.18 18.78 25,282 +0.32(+1.73%)
Oct 01, 2019 18.90 19.15 18.34 18.46 26,469 -0.46(-2.43%)
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%)
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.