Pacific Drilling Historical Data - PACD

PACD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 3.10 -0.06 -1.9% 3.14 3.15 3.07 46,235
Dec 06 2019 3.16 0.09 2.93% 3.12 3.215 3.082 183,243
Dec 05 2019 3.07 0.02 0.66% 3.15 3.19 3.0399 57,977
Dec 04 2019 3.05 0.44 16.86% 2.68 3.105 2.62 227,665
Dec 03 2019 2.61 -0.14 -5.09% 2.78 2.80 2.60 83,378
Dec 02 2019 2.75 -0.10 -3.51% 2.89 2.89 2.68 225,135
Nov 29 2019 2.85 -0.06 -2.06% 2.96 2.96 2.60 85,039
Nov 28 2019 2.91 0.00 +0.00% 2.87 2.99 2.83 0
Nov 27 2019 2.91 0.06 2.11% 2.87 2.99 2.83 111,725
Nov 26 2019 2.85 -0.13 -4.36% 3.04 3.0974 2.79 213,796
Nov 25 2019 2.98 0.02 0.68% 3.02 3.10 2.86 119,901
Nov 22 2019 2.96 -0.31 -9.48% 3.33 3.33 2.85 121,414
Nov 21 2019 3.27 0.28 9.36% 2.98 3.32 2.87 154,703
Nov 20 2019 2.99 0.01 0.34% 2.90 3.23 2.89 80,809
Nov 19 2019 2.98 0.03 1.02% 2.97 3.06 2.80 178,339
Nov 18 2019 2.95 -0.19 -6.05% 3.15 3.15 2.82 110,611
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 0.00 +0.00% 2.50 2.80 2.50 0
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
Oct 16 2019 3.18 -0.20 -5.92% 3.33 3.37 3.17 90,084
Oct 15 2019 3.38 0.08 2.42% 3.32 3.55 3.275 76,863
Oct 14 2019 3.30 -0.39 -10.57% 3.66 3.6681 3.25 128,848
Oct 11 2019 3.69 0.35 10.48% 3.43 3.82 3.43 73,141
Oct 10 2019 3.34 0.06 1.83% 3.32 3.40 3.27 96,753
Oct 09 2019 3.28 -0.12 -3.53% 3.46 3.50 3.1701 163,162
Oct 08 2019 3.40 -0.06 -1.73% 3.35 3.62 3.335 89,696
Oct 07 2019 3.46 0.05 1.47% 3.45 3.71 3.38 90,922
Oct 04 2019 3.41 0.07 2.1% 3.35 3.42 3.28 40,963
Oct 03 2019 3.34 0.15 4.7% 3.13 3.40 3.06 110,078
Oct 02 2019 3.19 -0.18 -5.34% 3.38 3.4003 3.12 72,977
Oct 01 2019 3.37 -0.54 -13.81% 3.93 4.0022 3.19 196,176
Sep 30 2019 3.91 -0.01 -0.26% 3.92 3.95 3.67 80,270
Sep 27 2019 3.92 -0.24 -5.77% 4.16 4.20 3.8488 68,917
Sep 26 2019 4.16 -0.26 -5.88% 4.38 4.40 4.01 47,625
Sep 25 2019 4.42 0.26 6.25% 4.20 4.47 3.9799 73,205
Sep 24 2019 4.16 -0.35 -7.76% 4.51 4.65 4.16 68,813
Sep 23 2019 4.51 0.01 0.22% 4.45 4.54 4.30 57,904
Sep 20 2019 4.50 0.15 3.45% 4.36 4.60 4.24 271,213
Sep 19 2019 4.35 -0.10 -2.25% 4.51 4.94 4.31 188,959
Sep 18 2019 4.45 -1.20 -21.24% 5.60 5.64 4.40 92,160
Sep 17 2019 5.65 -0.80 -12.4% 6.25 6.25 5.63 73,272
Sep 16 2019 6.45 0.33 5.39% 6.23 6.70 6.13 41,103
Sep 13 2019 6.12 0.24 4.08% 5.96 6.2782 5.70 465,965
Sep 12 2019 5.88 -0.37 -5.92% 6.22 6.22 5.76 86,739
Sep 11 2019 6.25 0.00 0.0% 6.25 6.34 5.905 139,730
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:20191210 06:06:16