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 (%)
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.