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 (%)
Apr 30, 2019 19.65 19.69 19.05 19.63 23,579 +0.00(+0.00%)
Apr 29, 2019 19.90 20.22 19.42 19.63 28,827 -0.29(-1.46%)
Apr 26, 2019 19.89 19.92 18.89 19.92 14,400 -0.07(-0.35%)
Apr 25, 2019 19.67 19.99 19.13 19.99 40,481 +0.24(+1.22%)
Apr 24, 2019 19.51 19.86 19.06 19.75 29,294 -0.15(-0.75%)
Apr 23, 2019 19.29 19.90 19.28 19.90 24,778 +0.50(+2.58%)
Apr 22, 2019 18.96 19.40 18.35 19.40 25,369 -0.36(-1.82%)
Apr 18, 2019 19.00 19.76 18.93 19.76 11,100 +0.26(+1.33%)
Apr 17, 2019 19.07 19.50 18.68 19.50 22,426 +0.03(+0.15%)
Apr 16, 2019 19.40 19.50 18.75 19.47 21,876 +0.21(+1.09%)
Apr 15, 2019 18.53 19.30 18.53 19.26 19,431 +0.53(+2.83%)
Apr 12, 2019 18.25 19.40 18.25 18.73 12,200 +0.53(+2.91%)
Apr 11, 2019 18.32 19.17 18.14 18.20 24,177 -0.80(-4.21%)
Apr 10, 2019 17.67 19.20 17.67 19.00 89,429 +1.36(+7.71%)
Apr 09, 2019 17.81 19.17 17.64 17.64 178,058 -0.63(-3.45%)
Apr 08, 2019 18.64 19.50 17.95 18.27 114,865 -0.26(-1.40%)
Apr 05, 2019 16.84 18.86 16.42 18.53 255,600 +2.23(+13.68%)
Apr 04, 2019 15.99 16.50 15.45 16.30 31,087 +0.80(+5.16%)
Apr 03, 2019 21.50 21.50 14.57 15.50 48,203 +15.07(+3496.29%)
Dec 12, 2018 0.4310 0.4310 0.4310 0 -0.68(-61.17%)
Dec 11, 2018 1.110 1.140 1.090 1.110 24,411 +0.02(+1.83%)
Dec 10, 2018 1.120 1.180 1.090 1.090 31,112 -0.06(-5.22%)
Dec 07, 2018 1.170 1.200 1.150 1.150 8,500 +0.02(+1.77%)
Dec 06, 2018 1.100 1.210 1.081 1.130 67,333 -0.05(-4.24%)
Dec 04, 2018 1.300 1.330 1.170 1.180 81,200 -0.11(-8.53%)
Dec 03, 2018 1.420 1.420 1.290 1.290 58,216 -0.02(-1.53%)
Nov 30, 2018 1.360 1.370 1.310 1.310 11,000 -0.06(-4.38%)
Nov 29, 2018 1.330 1.400 1.300 1.370 32,565 +0.04(+3.01%)
Nov 28, 2018 1.350 1.370 1.290 1.330 32,912 -0.01(-0.75%)
Nov 27, 2018 1.370 1.399 1.300 1.340 29,368 -0.03(-2.19%)
Nov 26, 2018 1.400 1.400 1.338 1.370 39,750 +0.01(+0.74%)
Nov 23, 2018 1.350 1.395 1.350 1.360 8,400 -0.03(-2.16%)
Nov 21, 2018 1.390 1.390 1.390 0 +0.02(+1.46%)
Nov 20, 2018 1.370 1.449 1.321 1.370 37,347 -0.04(-2.84%)
Nov 19, 2018 1.450 1.488 1.390 1.410 18,691 -0.10(-6.62%)
Nov 16, 2018 1.500 1.540 1.500 1.510 30,400 +0.01(+0.67%)
Nov 15, 2018 1.410 1.530 1.410 1.500 19,296 +0.07(+4.90%)
Nov 14, 2018 1.490 1.590 1.360 1.430 102,775 -0.02(-1.38%)
Nov 13, 2018 1.500 1.560 1.330 1.450 131,246 -0.06(-3.97%)
Nov 12, 2018 1.660 1.710 1.500 1.510 140,655 -0.13(-7.93%)
Nov 09, 2018 1.810 1.810 1.570 1.640 157,900 -0.24(-12.77%)
Nov 08, 2018 2.140 2.140 1.850 1.880 195,909 -0.30(-13.76%)
Nov 07, 2018 2.350 2.350 2.175 2.180 75,752 -0.14(-6.03%)
Nov 06, 2018 2.380 2.380 2.310 2.320 175,085 -0.34(-12.78%)
Nov 05, 2018 2.630 2.800 2.620 2.660 80,742 +0.07(+2.70%)
Nov 02, 2018 2.540 2.675 2.500 2.590 57,000 +0.03(+1.18%)
Nov 01, 2018 2.500 2.621 2.490 2.560 24,042 +0.06(+2.40%)
Oct 31, 2018 2.310 2.656 2.310 2.500 163,769 +0.19(+8.23%)
Oct 30, 2018 2.130 2.330 2.100 2.310 219,089 +0.16(+7.44%)
Oct 29, 2018 2.220 2.275 2.040 2.150 150,911 -0.04(-1.83%)
Oct 26, 2018 2.150 2.250 2.120 2.190 45,400 +0.00(+0.00%)
Oct 25, 2018 2.170 2.240 2.120 2.190 68,566 +0.10(+4.78%)
Oct 24, 2018 2.360 2.360 2.090 2.090 79,265 -0.23(-9.91%)
Oct 23, 2018 2.400 2.490 2.320 2.320 103,495 -0.13(-5.31%)
Oct 22, 2018 2.610 2.680 2.420 2.450 81,116 -0.25(-9.26%)
Oct 19, 2018 2.440 2.790 2.440 2.700 98,100 +0.27(+11.11%)
Oct 18, 2018 2.680 2.680 2.410 2.430 82,054 -0.25(-9.33%)
Oct 17, 2018 2.940 2.940 2.680 2.680 99,282 -0.26(-8.84%)
Oct 16, 2018 3.000 3.060 2.940 2.940 55,225 -0.06(-2.00%)
Oct 15, 2018 3.140 3.140 2.960 3.000 63,890 -0.08(-2.60%)
Oct 12, 2018 3.150 3.150 2.970 3.080 100,100 -0.03(-0.96%)
Oct 11, 2018 2.970 3.120 2.940 3.110 77,891 +0.12(+4.01%)
Oct 10, 2018 3.200 3.216 2.980 2.990 56,087 -0.21(-6.56%)
Oct 09, 2018 3.010 3.200 3.010 3.200 62,231 +0.15(+4.92%)
Oct 08, 2018 2.970 3.053 2.940 3.050 42,972 +0.08(+2.69%)
Oct 05, 2018 3.000 3.030 2.930 2.970 39,000 -0.05(-1.66%)
Oct 04, 2018 3.000 3.140 3.000 3.020 43,101 +0.02(+0.67%)
Oct 03, 2018 3.040 3.150 3.000 3.000 60,933 -0.05(-1.64%)
Oct 02, 2018 3.230 3.250 3.020 3.050 75,826 -0.10(-3.17%)
Oct 01, 2018 3.030 3.350 3.025 3.150 82,620 +0.17(+5.70%)
Sep 28, 2018 3.000 3.090 2.970 2.980 50,400 -0.02(-0.67%)
Sep 27, 2018 3.150 3.220 3.000 3.000 60,149 -0.12(-3.85%)
Sep 26, 2018 3.400 3.400 3.120 3.120 102,719 -0.31(-9.04%)
Sep 25, 2018 3.860 4.000 3.400 3.430 220,108 -0.17(-4.72%)
Sep 24, 2018 3.300 3.680 3.170 3.600 204,411 +0.33(+10.09%)
Sep 21, 2018 3.260 3.310 3.220 3.270 76,700 +0.01(+0.31%)
Sep 20, 2018 3.300 3.370 3.250 3.260 51,874 -0.01(-0.31%)
Sep 19, 2018 3.130 3.290 3.130 3.270 64,292 +0.13(+4.14%)
Sep 18, 2018 3.080 3.220 3.080 3.140 72,672 +0.08(+2.61%)
Sep 17, 2018 3.010 3.205 3.010 3.060 141,073 +0.05(+1.66%)
Sep 14, 2018 3.050 3.170 3.000 3.010 44,100 -0.02(-0.66%)
Sep 13, 2018 2.970 3.300 2.970 3.030 111,224 +0.07(+2.36%)
Sep 12, 2018 3.150 3.200 2.960 2.960 129,635 -0.17(-5.43%)
Sep 11, 2018 3.200 3.280 3.090 3.130 74,925 -0.07(-2.19%)
Sep 10, 2018 3.350 3.410 3.200 3.200 90,425 -0.15(-4.48%)
Sep 07, 2018 3.340 3.420 3.300 3.350 53,600 -0.05(-1.47%)
Sep 06, 2018 3.550 3.720 3.380 3.400 24,257 -0.18(-5.03%)
Sep 05, 2018 3.850 3.850 3.540 3.580 55,530 -0.27(-7.01%)
Sep 04, 2018 3.940 3.940 3.830 3.850 37,057 -0.09(-2.28%)
Aug 31, 2018 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 30, 2018 4.040 4.090 3.940 3.940 18,680 -0.10(-2.48%)
Aug 29, 2018 3.990 4.095 3.900 4.040 51,214 +0.09(+2.28%)
Aug 28, 2018 4.000 4.070 3.900 3.950 42,982 -0.11(-2.71%)
Aug 27, 2018 3.950 4.200 3.950 4.060 52,372 +0.12(+3.05%)
Aug 24, 2018 4.100 4.100 3.860 3.940 58,700 -0.09(-2.23%)
Aug 23, 2018 4.140 4.150 3.930 4.030 58,357 -0.11(-2.66%)
Aug 22, 2018 4.130 4.330 4.110 4.140 95,683 +0.06(+1.47%)
Aug 21, 2018 3.490 4.180 3.490 4.080 158,316 +0.61(+17.58%)
Aug 20, 2018 3.190 3.530 3.180 3.470 52,095 +0.29(+9.12%)
Aug 17, 2018 3.100 3.240 3.080 3.180 36,100 +0.07(+2.25%)
Aug 16, 2018 3.190 3.270 3.110 3.110 44,898 -0.04(-1.27%)
Aug 15, 2018 3.250 3.250 3.130 3.150 102,714 -0.15(-4.55%)
Aug 14, 2018 3.550 3.550 3.160 3.300 199,917 -0.15(-4.35%)
Aug 13, 2018 3.700 3.737 3.370 3.450 66,459 -0.25(-6.76%)
Aug 10, 2018 3.800 3.920 3.650 3.700 91,000 -0.11(-2.89%)
Aug 09, 2018 3.800 3.832 3.660 3.810 109,836 +0.04(+1.06%)
Aug 08, 2018 3.820 3.880 3.610 3.770 137,040 -0.06(-1.57%)
Aug 07, 2018 4.020 4.110 3.790 3.830 78,893 -0.15(-3.77%)
Aug 06, 2018 3.890 4.150 3.820 3.980 104,333 +0.11(+2.84%)
Aug 03, 2018 4.250 4.250 3.750 3.870 270,600 -0.36(-8.51%)
Aug 02, 2018 4.850 4.850 4.200 4.230 243,764 -0.31(-6.83%)
Aug 01, 2018 4.510 4.620 4.240 4.540 140,855 -0.06(-1.30%)
Jul 31, 2018 4.590 4.735 4.250 4.600 229,431 -0.05(-1.08%)
Jul 30, 2018 4.970 5.380 4.620 4.650 258,009 -0.32(-6.44%)
Jul 27, 2018 5.690 5.730 4.970 4.970 581,900 +4.59(+1221.81%)
Jul 26, 2018 0.3760 0.3760 0.3760 0 +0.05(+15.69%)
Jul 25, 2018 0.3120 0.3496 0.3072 0.3250 2,368,861 +0.02(+5.69%)
Jul 24, 2018 0.2850 0.3120 0.2800 0.3075 1,038,244 +0.02(+5.92%)
Jul 23, 2018 0.3225 0.3225 0.2830 0.2903 1,192,093 -0.01(-2.39%)
Jul 20, 2018 0.3000 0.3160 0.2800 0.2974 1,600,154 -0.00(-0.87%)
Jul 19, 2018 0.3100 0.3340 0.3000 0.3000 1,077,494 -0.01(-1.64%)
Jul 18, 2018 0.3484 0.3540 0.3014 0.3050 1,916,626 -0.03(-8.96%)
Jul 17, 2018 0.3360 0.3377 0.3091 0.3350 1,465,786 +0.02(+4.69%)
Jul 16, 2018 0.3616 0.3699 0.3100 0.3200 1,372,916 -0.04(-10.61%)
Jul 13, 2018 0.3900 0.3946 0.3500 0.3580 3,255,702 -0.07(-15.57%)
Jul 12, 2018 0.4500 0.4500 0.4200 0.4240 1,098,259 -0.01(-1.40%)
Jul 11, 2018 0.4800 0.4800 0.4130 0.4300 2,705,834 -0.03(-7.35%)
Jul 10, 2018 0.4100 0.4702 0.4000 0.4641 5,278,633 +0.06(+16.14%)
Jul 09, 2018 0.3800 0.4200 0.3800 0.3996 1,921,977 +0.02(+5.16%)
Jul 06, 2018 0.3571 0.3960 0.3501 0.3800 638,521 +0.02(+6.50%)
Jul 05, 2018 0.4000 0.4000 0.3560 0.3568 352,625 -0.00(-0.89%)
Jul 03, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.41%)
Jul 02, 2018 0.4180 0.4180 0.3650 0.3766 629,889 -0.00(-0.89%)
Jun 29, 2018 0.4211 0.3800 0.3800 1,809,017 -0.03(-7.20%)
Jun 28, 2018 0.4000 0.4410 0.3751 0.4095 3,927,952 +0.04(+12.22%)
Jun 27, 2018 0.3600 0.3698 0.3446 0.3649 1,876,526 +0.02(+4.86%)
Jun 26, 2018 0.3270 0.3500 0.3100 0.3480 1,241,379 +0.02(+5.42%)
Jun 25, 2018 0.3350 0.3500 0.3253 0.3301 1,536,998 -0.01(-1.49%)
Jun 22, 2018 0.3500 0.3728 0.3350 0.3351 14,766,260 -0.01(-3.73%)
Jun 21, 2018 0.3682 0.3767 0.3378 0.3481 1,221,944 -0.02(-5.46%)
Jun 20, 2018 0.3300 0.3796 0.3300 0.3682 1,493,041 +0.02(+4.69%)
Jun 19, 2018 0.3500 0.3570 0.3369 0.3517 1,348,044 +0.00(+0.17%)
Jun 18, 2018 0.3383 0.3663 0.3383 0.3511 886,165 -0.01(-1.46%)
Jun 15, 2018 0.3581 0.3581 0.3563 1,389,948 -0.00(-0.50%)
Jun 14, 2018 0.3600 0.3721 0.3510 0.3581 1,991,788 -0.01(-2.95%)
Jun 13, 2018 0.3800 0.3898 0.3552 0.3690 465,761 -0.00(-1.13%)
Jun 12, 2018 0.4000 0.4100 0.3715 0.3732 899,623 -0.03(-6.70%)
Jun 11, 2018 0.3800 0.4287 0.3510 0.4000 2,266,418 +0.03(+8.11%)
Jun 08, 2018 0.3948 0.3987 0.3530 0.3700 2,390,924 -0.03(-6.42%)
Jun 07, 2018 0.3880 0.4099 0.3866 0.3954 543,646 +0.01(+2.25%)
Jun 06, 2018 0.3801 0.3867 915,100 -0.01(-3.30%)
Jun 05, 2018 0.4100 0.4223 0.3800 0.3999 1,112,324 -0.01(-2.39%)
Jun 04, 2018 0.4500 0.4500 0.4050 0.4097 1,285,094 -0.03(-7.31%)
Jun 01, 2018 0.4400 0.4500 0.4100 0.4420 2,005,483 +0.00(+0.45%)
May 31, 2018 0.4800 0.4800 0.4000 0.4400 1,954,231 -0.03(-6.38%)
May 30, 2018 0.4784 0.4809 0.4518 0.4700 2,337,271 +0.01(+2.17%)
May 29, 2018 0.4700 0.4800 0.4500 0.4600 461,145 -0.02(-4.03%)
May 25, 2018 0.4793 0.4793 0.4793 0 -0.02(-3.93%)
May 24, 2018 0.5390 0.5390 0.4802 0.4989 938,956 -0.01(-1.07%)
May 23, 2018 0.5300 0.5389 0.5000 0.5043 1,479,418 -0.01(-2.08%)
May 22, 2018 0.5100 0.5371 0.5100 0.5150 1,677,448 -0.01(-1.90%)
May 21, 2018 0.5700 0.5775 0.5141 0.5250 2,530,612 -0.05(-9.09%)
May 18, 2018 0.6000 0.6030 0.5750 0.5775 593,851 -0.01(-1.72%)
May 17, 2018 0.5809 0.5956 0.5702 0.5876 1,084,323 +0.01(+1.57%)
May 16, 2018 0.6000 0.6031 0.5720 0.5785 392,521 -0.01(-1.95%)
May 15, 2018 0.6000 0.6088 0.5754 0.5900 648,836 -0.02(-3.22%)
May 14, 2018 0.6600 0.6600 0.6060 0.6096 789,726 -0.00(-0.07%)
May 11, 2018 0.6139 0.6200 0.5912 0.6100 4,346,946 +0.00(+0.41%)
May 10, 2018 0.6200 0.6273 0.6018 0.6075 1,222,111 -0.01(-1.91%)
May 09, 2018 0.6100 0.6350 0.6100 0.6193 1,879,304 +0.01(+1.76%)
May 08, 2018 0.6500 0.6500 0.6000 0.6086 1,180,894 -0.02(-3.38%)
May 07, 2018 0.6310 0.6700 0.6210 0.6299 1,030,357 +0.01(+1.99%)
May 04, 2018 0.6000 0.6250 0.5950 0.6176 622,430 +0.02(+3.45%)
May 03, 2018 0.6200 0.6200 0.5900 0.5970 615,759 -0.01(-2.44%)
May 02, 2018 0.6000 0.6208 0.5950 0.6119 736,089 +0.00(+0.31%)
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.