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 (%)
Sep 30, 2013 5.750 5.770 5.660 5.700 647,369 -0.16(-2.73%)
Sep 27, 2013 5.850 5.950 5.830 5.860 244,609 -0.03(-0.51%)
Sep 26, 2013 5.890 5.950 5.860 5.890 219,260 +0.03(+0.51%)
Sep 25, 2013 5.970 6.020 5.860 5.860 637,419 -0.13(-2.17%)
Sep 24, 2013 6.010 6.060 5.910 5.990 553,742 -0.03(-0.50%)
Sep 23, 2013 6.020 6.070 5.990 6.020 426,637 -0.05(-0.82%)
Sep 20, 2013 6.160 6.160 6.060 6.070 738,737 -0.02(-0.33%)
Sep 19, 2013 6.030 6.140 6.030 6.090 427,990 +0.06(+1.00%)
Sep 18, 2013 5.950 6.069 5.810 6.030 554,156 +0.07(+1.17%)
Sep 17, 2013 5.880 5.980 5.810 5.960 508,869 +0.06(+1.02%)
Sep 16, 2013 5.920 5.910 5.800 5.900 481,771 -0.01(-0.17%)
Sep 13, 2013 5.980 5.980 5.870 5.910 561,939 -0.04(-0.67%)
Sep 12, 2013 5.910 5.960 5.830 5.950 426,590 +0.00(+0.00%)
Sep 11, 2013 6.060 6.060 5.930 5.950 481,146 -0.13(-2.14%)
Sep 10, 2013 6.010 6.145 5.870 6.080 826,919 +0.09(+1.50%)
Sep 09, 2013 5.860 5.995 5.830 5.990 972,942 +0.13(+2.22%)
Sep 06, 2013 5.900 5.920 5.720 5.860 1,138,898 -0.02(-0.34%)
Sep 05, 2013 5.790 5.940 5.790 5.880 422,222 +0.13(+2.26%)
Sep 04, 2013 5.720 5.910 5.690 5.750 933,288 +0.05(+0.88%)
Sep 03, 2013 5.860 5.860 5.540 5.700 776,128 -0.04(-0.70%)
Aug 30, 2013 5.960 5.980 5.740 5.740 842,723 -0.23(-3.85%)
Aug 29, 2013 5.910 6.020 5.860 5.970 771,710 +0.05(+0.84%)
Aug 28, 2013 5.870 5.965 5.868 5.920 692,928 +0.07(+1.20%)
Aug 27, 2013 5.800 6.019 5.800 5.850 946,260 +0.01(+0.17%)
Aug 26, 2013 5.810 5.899 5.770 5.840 322,829 +0.03(+0.52%)
Aug 23, 2013 5.920 5.950 5.800 5.810 440,024 -0.12(-2.02%)
Aug 22, 2013 5.690 5.950 5.690 5.930 449,871 +0.25(+4.40%)
Aug 21, 2013 5.910 5.940 5.620 5.680 601,866 -0.26(-4.38%)
Aug 20, 2013 5.740 5.980 5.720 5.940 468,177 +0.19(+3.30%)
Aug 19, 2013 5.700 5.830 5.640 5.750 646,081 +0.04(+0.70%)
Aug 16, 2013 5.850 5.855 5.710 5.710 471,726 -0.16(-2.73%)
Aug 15, 2013 5.940 5.940 5.830 5.870 372,469 -0.12(-2.00%)
Aug 14, 2013 6.000 6.015 5.920 5.990 442,350 +0.00(+0.00%)
Aug 13, 2013 6.000 6.010 5.900 5.990 405,987 +0.01(+0.17%)
Aug 12, 2013 6.090 6.130 5.900 5.980 769,900 -0.16(-2.61%)
Aug 09, 2013 6.040 6.160 5.910 6.140 726,193 +0.08(+1.32%)
Aug 08, 2013 6.280 6.300 5.940 6.060 1,240,061 -0.19(-3.04%)
Aug 07, 2013 6.160 6.330 6.070 6.250 725,595 +0.06(+0.97%)
Aug 06, 2013 6.350 6.350 6.150 6.190 905,265 -0.17(-2.67%)
Aug 05, 2013 6.100 6.420 6.050 6.360 1,273,374 +0.27(+4.43%)
Aug 02, 2013 6.080 6.120 5.960 6.090 595,983 +0.00(+0.00%)
Aug 01, 2013 6.190 6.250 5.915 6.090 1,017,922 +0.02(+0.33%)
Jul 31, 2013 6.000 6.150 5.987 6.070 774,560 +0.08(+1.34%)
Jul 30, 2013 6.180 6.205 5.970 5.990 989,057 -0.19(-3.07%)
Jul 29, 2013 6.190 6.250 6.130 6.180 1,328,572 -0.03(-0.48%)
Jul 26, 2013 6.210 6.230 6.125 6.210 747,438 -0.03(-0.48%)
Jul 25, 2013 6.180 6.320 6.130 6.240 1,473,260 +0.03(+0.48%)
Jul 24, 2013 6.310 6.310 6.120 6.210 1,987,804 -0.10(-1.58%)
Jul 23, 2013 5.900 6.350 5.870 6.310 1,778,252 +0.43(+7.31%)
Jul 22, 2013 5.680 5.980 5.560 5.880 1,388,745 +0.32(+5.76%)
Jul 19, 2013 5.360 5.560 5.360 5.560 618,060 +0.17(+3.15%)
Jul 18, 2013 5.250 5.430 5.250 5.390 483,745 +0.19(+3.65%)
Jul 17, 2013 5.170 5.320 5.170 5.200 426,004 +0.03(+0.58%)
Jul 16, 2013 5.190 5.220 5.030 5.170 591,327 -0.04(-0.77%)
Jul 15, 2013 5.230 5.290 5.200 5.210 297,003 +0.00(+0.00%)
Jul 12, 2013 5.240 5.300 5.160 5.210 440,097 -0.06(-1.14%)
Jul 11, 2013 5.320 5.330 5.230 5.270 654,077 +0.01(+0.19%)
Jul 10, 2013 5.400 5.458 5.220 5.260 433,680 -0.18(-3.31%)
Jul 09, 2013 5.380 5.480 5.340 5.440 689,905 +0.10(+1.87%)
Jul 08, 2013 5.150 5.400 5.100 5.340 780,983 +0.20(+3.89%)
Jul 05, 2013 5.100 5.140 4.945 5.140 423,653 +0.08(+1.58%)
Jul 03, 2013 5.050 5.120 4.920 5.060 446,833 -0.03(-0.59%)
Jul 02, 2013 5.010 5.150 4.980 5.090 678,899 +0.05(+0.99%)
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.