PACD

Pacific Drilling Historical Data

PACD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.40 -0.0345 -7.94% 0.402 0.43 0.38 10,258,049
Aug 06 2020 0.4345 -0.029 -6.26% 0.4575 0.54 0.43 5,132,012
Aug 05 2020 0.4635 0.0239 5.44% 0.46 0.5279 0.44 6,757,755
Aug 04 2020 0.4396 0.0091 2.11% 0.4311 0.4411 0.415 2,075,870
Aug 03 2020 0.4305 -0.0175 -3.91% 0.4484 0.45 0.402 3,732,164
Jul 31 2020 0.448 -0.008 -1.75% 0.455 0.47 0.436 3,822,613
Jul 30 2020 0.456 -0.002 -0.44% 0.4709 0.54 0.45 4,946,246
Jul 29 2020 0.458 -0.004 -0.87% 0.465 0.475 0.445 2,097,168
Jul 28 2020 0.462 -0.0012 -0.26% 0.46 0.4712 0.4506 1,838,691
Jul 27 2020 0.4632 -0.0266 -5.43% 0.48 0.50 0.46 2,222,908
Jul 24 2020 0.4898 0.0028 0.57% 0.47 0.509 0.47 2,566,480
Jul 23 2020 0.487 -0.0176 -3.49% 0.50 0.55 0.4825 6,943,633
Jul 22 2020 0.5046 0.0046 0.92% 0.52 0.57 0.4701 7,609,377
Jul 21 2020 0.50 0.058 13.12% 0.48 0.545 0.44 7,751,330
Jul 20 2020 0.442 0.00 0.0% 0.4431 0.4599 0.4351 2,454,787
Jul 17 2020 0.442 -0.004 -0.9% 0.447 0.46 0.423 3,175,636
Jul 16 2020 0.446 -0.004 -0.89% 0.4423 0.456 0.42 4,594,963
Jul 15 2020 0.45 0.0109 2.48% 0.446 0.4699 0.4203 3,223,865
Jul 14 2020 0.4391 -0.0079 -1.77% 0.44 0.4687 0.42 2,907,177
Jul 13 2020 0.447 -0.013 -2.83% 0.4658 0.4701 0.43 3,180,033
Jul 10 2020 0.46 0.028 6.48% 0.43 0.50 0.42 5,176,844
Jul 09 2020 0.432 -0.026 -5.68% 0.45 0.47 0.42 4,407,527
Jul 08 2020 0.458 -0.012 -2.55% 0.46 0.48 0.451201 3,418,977
Jul 07 2020 0.47 -0.0125 -2.59% 0.47 0.50 0.457 3,390,735
Jul 06 2020 0.4825 -0.0173 -3.46% 0.50 0.5099 0.47 3,825,507
Jul 03 2020 0.4998 0.00 +0.00% 0.51 0.5299 0.49 0
Jul 02 2020 0.4998 -0.0007 -0.14% 0.51 0.5299 0.49 2,638,940
Jul 01 2020 0.5005 0.0057 1.15% 0.51 0.5496 0.495 3,951,017
Jun 30 2020 0.4948 -0.008 -1.59% 0.4991 0.5172 0.4801 2,897,599
Jun 29 2020 0.5028 -0.0072 -1.41% 0.51 0.515 0.452 3,666,583
Jun 26 2020 0.51 -0.01 -1.92% 0.50 0.55 0.49 6,320,905
Jun 25 2020 0.52 0.017 3.38% 0.49 0.579 0.467 8,822,058
Jun 24 2020 0.503 -0.0603 -10.7% 0.5468 0.57 0.50 8,465,504
Jun 23 2020 0.5633 -0.0165 -2.85% 0.5898 0.62 0.55 4,541,333
Jun 22 2020 0.5798 -0.0202 -3.37% 0.609 0.62 0.55 7,137,772
Jun 19 2020 0.60 0.00 0.0% 0.62 0.65 0.58 7,578,196
Jun 18 2020 0.60 -0.0054 -0.89% 0.585 0.6495 0.551 6,999,208
Jun 17 2020 0.6054 -0.0535 -8.12% 0.61 0.65 0.585 7,486,594
Jun 16 2020 0.6589 0.049 8.03% 0.705 0.795 0.5902 21,742,729
Jun 15 2020 0.6099 0.0899 17.29% 0.4899 0.649 0.4699 18,195,433
Jun 12 2020 0.52 0.02 4.0% 0.5701 0.61 0.4837 20,635,792
Jun 11 2020 0.50 -0.079 -13.64% 0.50 0.56 0.4466 15,134,057
Jun 10 2020 0.579 -0.111 -16.09% 0.65 0.75 0.52 27,131,196
Jun 09 2020 0.69 -0.46 -40.0% 0.96 1.30 0.65 32,012,944
Jun 08 2020 1.15 0.44 61.84% 1.03 1.57 0.735 43,014,684
Jun 05 2020 0.7106 0.3056 75.46% 0.4579 0.77 0.415 30,205,929
Jun 04 2020 0.405 -0.004 -0.98% 0.4085 0.415 0.39 3,711,425
Jun 03 2020 0.409 0.00 0.0% 0.4176 0.42 0.40 2,316,683
Jun 02 2020 0.409 -0.011 -2.62% 0.42 0.43 0.405 1,656,385
Jun 01 2020 0.42 0.01 2.44% 0.4157 0.43 0.3986 2,665,211
May 29 2020 0.41 -0.002 -0.49% 0.4095 0.4189 0.3889 3,352,052
May 28 2020 0.412 -0.018 -4.19% 0.43 0.452535 0.39 20,675,401
May 27 2020 0.43 -0.0102 -2.32% 0.4503 0.4579 0.428 2,428,879
May 26 2020 0.4402 -0.0099 -2.2% 0.46 0.48 0.437 3,568,812
May 25 2020 0.4501 0.00 +0.00% 0.46 0.4674 0.435 0
May 22 2020 0.4501 0.0001 0.02% 0.46 0.4674 0.435 1,072,099
May 21 2020 0.45 0.011 2.51% 0.44 0.47 0.4156 1,944,004
May 20 2020 0.439 -0.0103 -2.29% 0.45 0.4541 0.4112 2,521,085
May 19 2020 0.4493 -0.0007 -0.16% 0.47 0.47 0.43 2,078,900
May 18 2020 0.45 0.0009 0.2% 0.46 0.47 0.42 3,277,073
May 15 2020 0.4491 -0.0309 -6.44% 0.4716 0.48 0.435 2,343,342
May 14 2020 0.48 -0.0001 -0.02% 0.44 0.50 0.435 1,480,255
May 13 2020 0.4801 0.0008 0.17% 0.4826 0.52 0.41 2,844,592
May 12 2020 0.4793 -0.0297 -5.83% 0.51 0.5194 0.475 2,232,469
May 11 2020 0.509 0.0151 3.06% 0.5101 0.5205 0.48 3,177,956
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:20200809 02:37:38