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 (%)
Dec 31, 2009 5.010 4.950 4.950 4.950 537,800 -0.04(-0.80%)
Dec 30, 2009 4.900 5.010 4.860 4.990 385,725 +0.04(+0.81%)
Dec 29, 2009 5.000 5.020 4.910 4.950 344,228 -0.06(-1.20%)
Dec 28, 2009 4.970 5.030 4.950 5.010 299,376 +0.03(+0.60%)
Dec 24, 2009 5.000 5.020 4.930 4.980 103,450 -0.01(-0.20%)
Dec 23, 2009 5.000 5.000 4.870 4.990 419,173 +0.07(+1.42%)
Dec 22, 2009 4.980 5.020 4.870 4.920 529,131 -0.10(-1.99%)
Dec 21, 2009 5.000 5.090 4.950 5.020 651,409 +0.02(+0.40%)
Dec 18, 2009 4.740 5.000 4.740 5.000 1,740,477 +0.32(+6.84%)
Dec 17, 2009 4.720 4.800 4.620 4.680 512,748 -0.09(-1.87%)
Dec 16, 2009 4.620 4.780 4.610 4.769 642,164 +0.15(+3.23%)
Dec 15, 2009 4.660 4.690 4.570 4.620 742,186 -0.07(-1.49%)
Dec 14, 2009 4.530 4.700 4.510 4.690 823,675 +0.28(+6.35%)
Dec 11, 2009 4.340 4.410 4.300 4.410 914,218 +0.11(+2.56%)
Dec 10, 2009 4.440 4.460 4.190 4.300 1,075,661 -0.11(-2.49%)
Dec 09, 2009 4.520 4.590 4.320 4.410 1,401,773 -0.09(-2.00%)
Dec 08, 2009 4.670 4.690 4.450 4.500 866,529 -0.20(-4.26%)
Dec 07, 2009 4.640 4.790 4.610 4.700 602,041 +0.03(+0.64%)
Dec 04, 2009 4.830 4.920 4.530 4.670 1,063,450 -0.08(-1.68%)
Dec 03, 2009 4.940 4.990 4.740 4.750 1,115,861 -0.20(-4.04%)
Dec 02, 2009 4.930 5.080 4.900 4.950 676,323 +0.03(+0.61%)
Dec 01, 2009 5.050 5.170 4.900 4.920 988,774 -0.08(-1.60%)
Nov 30, 2009 5.040 5.040 4.860 5.000 878,402 +0.00(+0.00%)
Nov 27, 2009 5.030 5.100 4.930 5.000 685,063 -0.28(-5.30%)
Nov 25, 2009 5.300 5.315 5.180 5.280 409,921 +0.03(+0.57%)
Nov 24, 2009 5.340 5.390 5.110 5.250 746,546 -0.12(-2.23%)
Nov 23, 2009 5.210 5.410 5.170 5.370 1,066,358 +0.25(+4.88%)
Nov 20, 2009 5.110 5.150 5.030 5.120 848,886 +0.00(+0.00%)
Nov 19, 2009 5.210 5.210 4.960 5.120 1,143,242 -0.14(-2.66%)
Nov 18, 2009 5.290 5.340 5.200 5.260 937,731 +0.00(+0.00%)
Nov 17, 2009 5.180 5.280 5.140 5.260 565,827 +0.05(+0.96%)
Nov 16, 2009 5.050 5.280 5.030 5.210 825,502 +0.23(+4.62%)
Nov 13, 2009 4.970 5.040 4.860 4.980 603,299 +0.02(+0.40%)
Nov 12, 2009 5.130 5.150 4.940 4.960 1,048,272 -0.20(-3.88%)
Nov 11, 2009 5.260 5.330 5.100 5.160 631,391 -0.02(-0.39%)
Nov 10, 2009 5.250 5.400 5.100 5.180 821,875 -0.10(-1.89%)
Nov 09, 2009 5.090 5.330 5.080 5.280 839,056 +0.26(+5.18%)
Nov 06, 2009 5.050 5.150 4.960 5.020 879,631 -0.12(-2.33%)
Nov 05, 2009 5.060 5.250 4.970 5.140 1,559,757 +0.15(+3.01%)
Nov 04, 2009 5.140 5.280 4.990 4.990 946,912 -0.13(-2.54%)
Nov 03, 2009 5.200 5.220 4.740 5.120 1,708,507 -0.04(-0.78%)
Nov 02, 2009 5.200 5.440 4.990 5.160 1,183,918 -0.04(-0.77%)
Oct 30, 2009 5.630 5.630 5.150 5.200 1,940,777 -0.47(-8.29%)
Oct 29, 2009 5.340 5.700 5.340 5.670 1,094,660 +0.39(+7.39%)
Oct 28, 2009 5.630 5.640 5.280 5.280 1,515,747 -0.41(-7.21%)
Oct 27, 2009 5.800 5.860 5.600 5.690 1,217,004 -0.10(-1.73%)
Oct 26, 2009 6.170 6.220 5.790 5.790 1,060,118 -0.23(-3.82%)
Oct 23, 2009 6.070 6.090 5.950 6.020 1,684,057 -0.30(-4.75%)
Oct 22, 2009 6.360 6.520 6.230 6.320 1,360,034 -0.07(-1.10%)
Oct 21, 2009 6.150 6.540 6.100 6.390 1,512,588 +0.18(+2.90%)
Oct 20, 2009 6.060 6.240 6.060 6.210 672,649 -0.10(-1.58%)
Oct 19, 2009 6.220 6.400 6.159 6.310 504,966 +0.10(+1.61%)
Oct 16, 2009 6.330 6.350 6.090 6.210 819,749 -0.17(-2.66%)
Oct 15, 2009 6.040 6.410 5.960 6.380 1,504,555 +0.28(+4.59%)
Oct 14, 2009 6.120 6.140 5.999 6.100 829,025 +0.10(+1.67%)
Oct 13, 2009 6.190 6.240 5.890 6.000 1,236,251 -0.22(-3.54%)
Oct 12, 2009 6.500 6.510 6.220 6.220 897,965 -0.05(-0.80%)
Oct 09, 2009 6.040 6.280 6.000 6.270 1,372,789 +0.21(+3.47%)
Oct 08, 2009 5.740 6.090 5.730 6.060 1,359,104 +0.37(+6.50%)
Oct 07, 2009 5.420 5.700 5.397 5.690 875,828 +0.26(+4.79%)
Oct 06, 2009 5.420 5.550 5.300 5.430 776,286 +0.07(+1.31%)
Oct 05, 2009 5.150 5.450 5.150 5.360 1,098,054 +0.23(+4.48%)
Oct 02, 2009 4.980 5.200 4.960 5.130 550,648 -0.02(-0.39%)
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.