Pacific Drilling Historical Data - PACD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pacific Drilling SA PACD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.32 11.35% 3.14 3.20 2.75 2.89 2.82 18:01:06
more quote information »

PACD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.763.552.753.28174,4250.3813.77%
1 Month3.013.552.482.88187,6500.134.32%
3 Months5.776.702.484.09150,375-2.63-45.58%
6 Months13.6015.352.487.75153,886-10.46-76.91%
1 Year14.9016.002.488.3093,852-11.76-78.93%
3 Years3.2316.000.37025.06135,728-0.09-2.79%
5 Years6.7216.000.303.00475,842-3.58-53.27%

PACD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 3.14 0.32 11.35% 2.89 3.20 2.75 139,591
Nov 14 2019 2.82 -0.19 -6.31% 3.00 3.15 2.82 87,324
Nov 13 2019 3.01 -0.19 -5.94% 3.14 3.30 3.00 128,947
Nov 12 2019 3.20 0.06 1.91% 3.20 3.22 3.16 55,627
Nov 11 2019 3.14 -0.36 -10.29% 3.50 3.55 3.02 158,115
Nov 08 2019 3.50 0.73 26.35% 2.76 3.5331 2.76 442,113
Nov 07 2019 2.77 0.02 0.73% 2.86 3.06 2.76 89,626
Nov 06 2019 2.75 -0.02 -0.72% 2.50 2.85 2.50 262,032
Nov 05 2019 2.77 -0.11 -3.82% 2.88 3.04 2.76 100,013
Nov 04 2019 2.88 0.11 3.97% 2.81 3.03 2.78 339,597
Nov 01 2019 2.77 0.27 10.8% 2.50 2.80 2.50 129,697
Oct 31 2019 2.50 -0.13 -4.94% 2.60 2.67 2.48 236,701
Oct 30 2019 2.63 -0.15 -5.4% 2.74 2.9272 2.6115 206,256
Oct 29 2019 2.78 -0.02 -0.71% 2.73 3.13 2.58 103,977
Oct 28 2019 2.80 0.07 2.56% 2.73 2.80 2.63 54,739
Oct 25 2019 2.73 -0.11 -3.87% 2.76 2.83 2.65 177,582
Oct 24 2019 2.84 -0.20 -6.58% 3.28 3.285 2.83 218,103
Oct 23 2019 3.04 0.27 9.75% 2.71 3.2373 2.71 115,977
Oct 22 2019 2.77 0.15 5.73% 2.58 2.82 2.50 104,773
Oct 21 2019 2.62 -0.21 -7.42% 2.73 2.84 2.50 280,333
Oct 18 2019 2.83 -0.19 -6.29% 3.01 3.10 2.80 461,458
Oct 17 2019 3.02 -0.16 -5.03% 3.17 3.25 3.00 80,081
See More Historical Prices »
Your Recent History
NYSE
PACD
Pacific Dr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 02:47:23