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 (%)
Jun 30, 2009 4.220 4.490 4.210 4.340 743,049 +0.04(+0.93%)
Jun 29, 2009 4.560 4.580 4.290 4.300 1,302,446 -0.31(-6.72%)
Jun 26, 2009 4.310 4.660 4.302 4.610 2,452,797 +0.25(+5.73%)
Jun 25, 2009 4.330 4.370 4.250 4.360 705,401 +0.09(+2.11%)
Jun 24, 2009 4.160 4.370 4.140 4.270 622,562 +0.16(+3.89%)
Jun 23, 2009 4.280 4.420 4.000 4.110 881,244 -0.14(-3.29%)
Jun 22, 2009 4.520 4.530 4.130 4.250 1,907,998 -0.34(-7.41%)
Jun 19, 2009 4.690 4.750 4.580 4.590 1,266,384 +0.00(+0.00%)
Jun 18, 2009 4.930 4.930 4.580 4.590 983,070 -0.36(-7.27%)
Jun 17, 2009 5.020 5.030 4.680 4.950 1,015,186 -0.16(-3.13%)
Jun 16, 2009 5.250 5.340 4.970 5.110 1,796,404 -0.09(-1.73%)
Jun 15, 2009 5.220 5.220 5.030 5.200 1,491,494 -0.08(-1.52%)
Jun 12, 2009 5.190 5.300 5.000 5.280 1,510,041 +0.03(+0.57%)
Jun 11, 2009 5.210 5.340 5.140 5.250 1,070,774 +0.07(+1.35%)
Jun 10, 2009 5.150 5.220 5.030 5.180 1,282,158 +0.17(+3.39%)
Jun 09, 2009 5.050 5.130 4.950 5.010 883,263 +0.03(+0.60%)
Jun 08, 2009 4.860 5.080 4.815 4.980 1,467,420 -0.09(-1.78%)
Jun 05, 2009 5.030 5.230 4.960 5.070 1,437,217 +0.13(+2.63%)
Jun 04, 2009 4.610 5.030 4.610 4.940 1,266,899 +0.28(+6.01%)
Jun 03, 2009 4.930 5.000 4.500 4.660 1,710,103 -0.48(-9.34%)
Jun 02, 2009 5.300 5.350 4.860 5.140 2,984,659 -0.16(-3.02%)
Jun 01, 2009 4.950 5.390 4.750 5.300 2,063,297 +0.62(+13.25%)
May 29, 2009 4.560 4.760 4.500 4.680 1,368,426 +0.16(+3.54%)
May 28, 2009 4.220 4.570 4.200 4.520 1,538,883 +0.30(+7.11%)
May 27, 2009 4.210 4.400 4.130 4.220 1,728,289 +0.07(+1.69%)
May 26, 2009 3.970 4.180 3.950 4.150 762,523 +0.14(+3.49%)
May 22, 2009 3.940 4.110 3.900 4.010 942,356 +0.11(+2.82%)
May 21, 2009 3.940 4.000 3.750 3.900 873,023 -0.09(-2.26%)
May 20, 2009 4.120 4.150 3.970 3.990 1,198,042 +0.06(+1.53%)
May 19, 2009 3.930 4.120 3.830 3.930 1,170,961 +0.04(+1.03%)
May 18, 2009 3.660 3.920 3.660 3.890 834,879 +0.28(+7.76%)
May 15, 2009 3.750 3.760 3.600 3.610 699,951 -0.12(-3.22%)
May 14, 2009 3.490 3.760 3.330 3.730 1,720,982 +0.25(+7.18%)
May 13, 2009 4.100 4.140 3.480 3.480 1,859,638 -0.61(-14.91%)
May 12, 2009 4.190 4.290 4.000 4.090 825,661 -0.07(-1.68%)
May 11, 2009 4.260 4.270 4.000 4.160 1,135,492 -0.17(-3.93%)
May 08, 2009 3.660 4.330 3.660 4.330 2,802,034 +0.72(+19.94%)
May 07, 2009 3.950 4.070 3.500 3.610 2,134,778 -0.12(-3.22%)
May 06, 2009 3.300 3.940 3.290 3.730 3,124,118 +0.49(+15.12%)
May 05, 2009 3.210 3.350 3.210 3.240 1,423,726 -0.01(-0.31%)
May 04, 2009 3.180 3.250 3.030 3.250 1,784,082 +0.29(+9.80%)
May 01, 2009 2.760 2.990 2.750 2.960 1,193,257 +0.20(+7.25%)
Apr 30, 2009 2.940 2.940 2.760 2.760 926,817 -0.09(-3.16%)
Apr 29, 2009 2.700 2.850 2.700 2.850 689,446 +0.15(+5.56%)
Apr 28, 2009 2.650 2.730 2.600 2.700 556,107 +0.03(+1.12%)
Apr 27, 2009 2.780 2.780 2.660 2.670 682,266 -0.14(-4.98%)
Apr 24, 2009 2.690 2.830 2.670 2.810 731,603 +0.14(+5.24%)
Apr 23, 2009 2.870 2.890 2.620 2.670 872,771 -0.12(-4.30%)
Apr 22, 2009 2.710 2.900 2.700 2.790 756,087 +0.06(+2.20%)
Apr 21, 2009 2.560 2.820 2.470 2.730 828,195 +0.16(+6.23%)
Apr 20, 2009 2.900 2.900 2.550 2.570 1,073,934 -0.34(-11.68%)
Apr 17, 2009 2.890 2.930 2.790 2.910 953,620 +0.08(+2.83%)
Apr 16, 2009 2.660 2.830 2.630 2.830 961,776 +0.18(+6.79%)
Apr 15, 2009 2.450 2.650 2.450 2.650 1,099,135 +0.19(+7.72%)
Apr 14, 2009 2.520 2.590 2.450 2.460 890,055 -0.10(-3.91%)
Apr 13, 2009 2.520 2.580 2.450 2.560 1,019,224 +0.02(+0.79%)
Apr 09, 2009 2.480 2.550 2.408 2.540 1,437,095 +0.19(+8.09%)
Apr 08, 2009 2.070 2.350 1.960 2.350 2,356,922 +0.45(+23.68%)
Apr 07, 2009 1.940 2.050 1.800 1.900 930,691 -0.07(-3.55%)
Apr 06, 2009 2.080 2.090 1.920 1.970 739,886 -0.15(-7.08%)
Apr 03, 2009 2.080 2.130 1.910 2.120 858,491 +0.04(+1.92%)
Apr 02, 2009 1.970 2.120 1.970 2.080 953,665 +0.17(+8.90%)
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.