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 (%)
Nov 29, 2019 18.99 19.15 18.86 19.10 4,900 -0.09(-0.47%)
Nov 27, 2019 18.92 19.42 18.92 19.19 7,300 +0.34(+1.80%)
Nov 26, 2019 19.01 19.30 18.81 18.85 31,980 -0.21(-1.10%)
Nov 25, 2019 19.15 19.30 18.95 19.06 32,789 -0.14(-0.73%)
Nov 22, 2019 19.30 19.30 18.98 19.20 7,000 -0.01(-0.05%)
Nov 21, 2019 19.36 19.47 18.94 19.21 13,679 +0.00(+0.00%)
Nov 20, 2019 19.21 19.75 19.03 19.21 13,426 -0.01(-0.05%)
Nov 19, 2019 19.75 19.85 19.03 19.22 12,513 -0.44(-2.24%)
Nov 18, 2019 19.72 19.93 19.40 19.66 13,734 -0.11(-0.56%)
Nov 15, 2019 19.90 20.22 19.77 19.77 15,700 +0.02(+0.10%)
Nov 14, 2019 19.96 20.00 19.67 19.75 49,032 -0.22(-1.10%)
Nov 13, 2019 20.38 20.44 19.71 19.97 67,533 -0.54(-2.63%)
Nov 12, 2019 21.67 21.67 20.23 20.51 30,082 -1.14(-5.27%)
Nov 11, 2019 20.15 21.69 20.08 21.65 38,638 +1.26(+6.18%)
Nov 08, 2019 19.97 20.48 19.69 20.39 12,700 +0.36(+1.80%)
Nov 07, 2019 20.48 20.48 19.58 20.03 16,943 +0.05(+0.25%)
Nov 06, 2019 19.96 20.45 19.46 19.98 105,726 +0.52(+2.67%)
Nov 05, 2019 19.16 19.50 18.94 19.46 23,260 +0.30(+1.57%)
Nov 04, 2019 19.01 19.20 18.97 19.16 21,381 +0.22(+1.16%)
Nov 01, 2019 18.52 19.00 18.11 18.94 21,700 +0.47(+2.54%)
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%)
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.