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 (%)
Feb 07, 2020 14.66 14.66 14.66 0 -0.34(-2.27%)
Feb 06, 2020 16.65 16.65 14.84 15.00 145,748 -1.65(-9.91%)
Feb 05, 2020 16.57 16.96 16.37 16.65 15,564 +0.24(+1.46%)
Feb 04, 2020 16.66 16.75 16.14 16.41 73,754 -0.15(-0.91%)
Feb 03, 2020 17.00 17.21 16.41 16.56 46,248 -0.26(-1.55%)
Jan 31, 2020 17.41 17.44 16.76 16.82 94,700 -0.64(-3.67%)
Jan 30, 2020 17.75 18.02 17.14 17.46 114,729 -0.54(-3.00%)
Jan 29, 2020 18.50 18.53 17.88 18.00 22,777 -0.37(-2.01%)
Jan 28, 2020 18.52 18.68 18.30 18.37 9,466 -0.07(-0.38%)
Jan 27, 2020 18.32 18.50 18.18 18.44 8,501 +0.00(+0.00%)
Jan 24, 2020 18.26 18.71 18.04 18.44 11,000 +0.16(+0.88%)
Jan 23, 2020 18.01 18.48 17.84 18.28 17,921 +0.18(+0.99%)
Jan 22, 2020 17.84 18.20 17.71 18.10 37,238 +0.37(+2.09%)
Jan 21, 2020 17.93 18.00 17.35 17.73 32,349 -0.14(-0.78%)
Jan 17, 2020 18.02 18.41 17.82 17.87 53,100 +0.19(+1.07%)
Jan 16, 2020 16.43 17.68 16.43 17.68 63,652 +1.28(+7.80%)
Jan 15, 2020 18.19 18.21 16.05 16.40 110,987 -1.79(-9.84%)
Jan 14, 2020 18.90 19.05 17.96 18.19 62,773 -0.74(-3.91%)
Jan 13, 2020 19.08 19.08 18.42 18.93 47,514 -0.34(-1.76%)
Jan 10, 2020 19.39 19.75 19.10 19.27 40,700 -0.34(-1.73%)
Jan 09, 2020 20.10 20.16 19.24 19.61 22,056 -0.46(-2.29%)
Jan 08, 2020 21.95 22.01 20.00 20.07 23,172 -1.87(-8.52%)
Jan 07, 2020 22.39 22.50 21.94 21.94 21,176 -0.57(-2.53%)
Jan 06, 2020 22.33 22.69 22.31 22.51 25,143 +0.23(+1.03%)
Jan 03, 2020 22.44 22.65 22.23 22.28 12,500 -0.12(-0.54%)
Jan 02, 2020 22.71 22.88 22.31 22.40 7,925 -0.10(-0.44%)
Dec 31, 2019 22.18 22.51 21.84 22.50 21,800 +0.21(+0.94%)
Dec 30, 2019 21.50 22.45 21.50 22.29 31,841 +0.91(+4.26%)
Dec 27, 2019 20.92 21.46 20.82 21.38 11,900 +0.53(+2.54%)
Dec 26, 2019 20.25 20.91 20.14 20.85 9,511 +0.60(+2.96%)
Dec 24, 2019 20.56 20.56 19.95 20.25 7,000 -0.40(-1.94%)
Dec 23, 2019 20.55 20.81 20.55 20.65 10,787 +0.19(+0.93%)
Dec 20, 2019 20.31 20.46 20.21 20.46 17,700 +0.24(+1.19%)
Dec 19, 2019 19.94 20.29 19.94 20.22 10,680 +0.31(+1.56%)
Dec 18, 2019 19.61 20.19 19.50 19.91 23,118 +0.32(+1.63%)
Dec 17, 2019 19.51 19.70 19.18 19.59 18,523 +0.10(+0.51%)
Dec 16, 2019 18.89 19.49 18.83 19.49 23,869 +0.57(+3.01%)
Dec 13, 2019 18.82 18.94 18.70 18.92 16,900 +0.08(+0.42%)
Dec 12, 2019 18.75 18.90 18.71 18.84 61,965 -0.05(-0.26%)
Dec 11, 2019 18.64 18.89 18.64 18.89 9,306 +0.15(+0.80%)
Dec 10, 2019 18.68 18.82 18.41 18.74 18,437 +0.04(+0.21%)
Dec 09, 2019 18.75 18.84 18.60 18.70 16,330 -0.22(-1.16%)
Dec 06, 2019 18.71 19.04 18.65 18.92 34,100 +0.09(+0.48%)
Dec 05, 2019 18.72 18.83 18.52 18.83 9,503 +0.17(+0.91%)
Dec 04, 2019 18.87 19.00 18.54 18.66 32,146 -0.09(-0.48%)
Dec 03, 2019 18.95 18.95 18.52 18.75 13,366 -0.25(-1.32%)
Dec 02, 2019 19.10 19.32 19.00 19.00 19,907 -0.10(-0.52%)
Nov 29, 2019 18.99 19.15 18.86 19.10 4,900 -0.09(-0.47%)
Nov 27, 2019 18.92 19.42 18.92 19.19 7,300 +0.34(+1.80%)
Nov 26, 2019 19.01 19.30 18.81 18.85 31,980 -0.21(-1.10%)
Nov 25, 2019 19.15 19.30 18.95 19.06 32,789 -0.14(-0.73%)
Nov 22, 2019 19.30 19.30 18.98 19.20 7,000 -0.01(-0.05%)
Nov 21, 2019 19.36 19.47 18.94 19.21 13,679 +0.00(+0.00%)
Nov 20, 2019 19.21 19.75 19.03 19.21 13,426 -0.01(-0.05%)
Nov 19, 2019 19.75 19.85 19.03 19.22 12,513 -0.44(-2.24%)
Nov 18, 2019 19.72 19.93 19.40 19.66 13,734 -0.11(-0.56%)
Nov 15, 2019 19.90 20.22 19.77 19.77 15,700 +0.02(+0.10%)
Nov 14, 2019 19.96 20.00 19.67 19.75 49,032 -0.22(-1.10%)
Nov 13, 2019 20.38 20.44 19.71 19.97 67,533 -0.54(-2.63%)
Nov 12, 2019 21.67 21.67 20.23 20.51 30,082 -1.14(-5.27%)
Nov 11, 2019 20.15 21.69 20.08 21.65 38,638 +1.26(+6.18%)
Nov 08, 2019 19.97 20.48 19.69 20.39 12,700 +0.36(+1.80%)
Nov 07, 2019 20.48 20.48 19.58 20.03 16,943 +0.05(+0.25%)
Nov 06, 2019 19.96 20.45 19.46 19.98 105,726 +0.52(+2.67%)
Nov 05, 2019 19.16 19.50 18.94 19.46 23,260 +0.30(+1.57%)
Nov 04, 2019 19.01 19.20 18.97 19.16 21,381 +0.22(+1.16%)
Nov 01, 2019 18.52 19.00 18.11 18.94 21,700 +0.47(+2.54%)
Oct 31, 2019 18.63 18.92 18.30 18.47 22,345 -0.18(-0.97%)
Oct 30, 2019 19.09 19.09 18.57 18.65 12,109 -0.44(-2.30%)
Oct 29, 2019 18.65 19.30 18.59 19.09 28,534 +0.44(+2.36%)
Oct 28, 2019 18.60 18.79 18.23 18.65 19,513 +0.16(+0.87%)
Oct 25, 2019 17.68 18.58 17.22 18.49 42,200 +0.68(+3.82%)
Oct 24, 2019 17.95 17.95 17.67 17.81 15,530 -0.04(-0.22%)
Oct 23, 2019 17.53 17.93 17.53 17.85 23,540 +0.26(+1.48%)
Oct 22, 2019 17.60 17.72 17.34 17.59 22,376 -0.05(-0.28%)
Oct 21, 2019 18.24 18.24 16.94 17.64 92,843 -1.10(-5.87%)
Oct 18, 2019 18.93 19.02 18.56 18.74 21,100 -0.25(-1.32%)
Oct 17, 2019 19.02 19.17 18.88 18.99 19,803 +0.13(+0.69%)
Oct 16, 2019 19.05 19.25 18.85 18.86 18,090 -0.28(-1.46%)
Oct 15, 2019 19.10 19.34 18.86 19.14 35,238 +0.19(+1.00%)
Oct 14, 2019 19.10 19.21 18.76 18.95 15,360 -0.12(-0.63%)
Oct 11, 2019 19.25 19.25 19.00 19.07 14,900 +0.11(+0.58%)
Oct 10, 2019 19.08 19.27 18.62 18.96 17,705 +0.12(+0.64%)
Oct 09, 2019 18.85 19.22 18.68 18.84 13,290 +0.20(+1.07%)
Oct 08, 2019 18.56 19.19 18.52 18.64 22,737 -0.10(-0.53%)
Oct 07, 2019 18.88 19.13 18.66 18.74 19,406 -0.20(-1.06%)
Oct 04, 2019 19.18 19.30 18.89 18.94 19,200 -0.26(-1.35%)
Oct 03, 2019 18.44 19.23 18.44 19.20 15,634 +0.42(+2.24%)
Oct 02, 2019 18.50 18.92 18.18 18.78 25,282 +0.32(+1.73%)
Oct 01, 2019 18.90 19.15 18.34 18.46 26,469 -0.46(-2.43%)
Sep 30, 2019 18.84 19.29 18.73 18.92 57,577 +0.07(+0.37%)
Sep 27, 2019 19.05 19.12 18.71 18.85 32,500 -0.15(-0.79%)
Sep 26, 2019 19.25 19.25 18.80 19.00 28,894 -0.18(-0.94%)
Sep 25, 2019 19.21 19.25 18.99 19.18 56,156 +0.15(+0.79%)
Sep 24, 2019 18.71 19.64 18.60 19.03 95,799 +0.29(+1.55%)
Sep 23, 2019 18.25 18.95 18.00 18.74 94,924 +1.01(+5.70%)
Sep 20, 2019 18.50 18.50 17.73 17.73 189,000 -0.84(-4.52%)
Sep 19, 2019 20.24 20.24 18.54 18.57 119,405 -1.53(-7.61%)
Sep 18, 2019 20.77 20.77 19.98 20.10 88,568 -0.36(-1.76%)
Sep 17, 2019 21.64 21.66 20.31 20.46 81,469 -0.99(-4.62%)
Sep 16, 2019 22.83 23.25 20.92 21.45 200,447 -0.51(-2.32%)
Sep 13, 2019 22.40 22.50 19.98 21.96 267,300 -0.05(-0.23%)
Sep 12, 2019 19.51 22.47 18.90 22.01 320,707 +3.03(+15.96%)
Sep 11, 2019 19.55 20.05 15.75 18.98 508,556 -0.61(-3.11%)
Sep 10, 2019 19.99 20.00 19.01 19.59 151,906 -0.44(-2.20%)
Sep 09, 2019 19.20 20.03 19.20 20.03 12,832 +1.00(+5.25%)
Sep 06, 2019 18.45 19.21 18.25 19.03 17,300 +0.78(+4.27%)
Sep 05, 2019 17.80 18.80 17.50 18.25 57,819 +0.61(+3.46%)
Sep 04, 2019 17.29 18.00 17.15 17.64 12,497 +0.54(+3.16%)
Sep 03, 2019 17.17 17.59 16.88 17.10 25,223 +0.00(+0.00%)
Aug 30, 2019 16.70 17.21 16.70 17.10 14,800 +0.32(+1.91%)
Aug 29, 2019 16.42 16.79 15.99 16.78 13,390 +0.65(+4.03%)
Aug 28, 2019 15.95 16.25 15.47 16.13 13,976 +0.13(+0.81%)
Aug 27, 2019 15.79 16.03 15.55 16.00 91,653 +0.38(+2.43%)
Aug 26, 2019 14.26 15.74 14.10 15.62 12,496 +1.55(+11.02%)
Aug 23, 2019 13.96 14.42 13.52 14.07 8,800 +0.09(+0.64%)
Aug 22, 2019 14.14 14.55 13.98 13.98 7,289 -0.12(-0.85%)
Aug 21, 2019 13.87 14.34 13.49 14.10 10,761 +0.40(+2.92%)
Aug 20, 2019 13.68 14.03 13.30 13.70 11,467 +0.11(+0.81%)
Aug 19, 2019 13.10 13.60 13.10 13.59 8,492 +0.73(+5.68%)
Aug 16, 2019 12.55 12.96 12.36 12.86 9,000 +0.40(+3.21%)
Aug 15, 2019 12.44 12.80 12.26 12.46 2,461 +0.04(+0.32%)
Aug 14, 2019 11.11 12.88 10.67 12.42 47,061 +1.09(+9.62%)
Aug 13, 2019 11.71 11.71 11.02 11.33 9,958 -0.45(-3.82%)
Aug 12, 2019 11.52 11.99 11.15 11.78 15,027 +0.22(+1.90%)
Aug 09, 2019 12.01 12.09 11.56 11.56 9,600 -0.45(-3.75%)
Aug 08, 2019 12.37 12.43 12.00 12.01 31,644 -0.36(-2.91%)
Aug 07, 2019 13.03 13.50 12.27 12.37 11,309 -0.91(-6.85%)
Aug 06, 2019 13.30 14.30 12.75 13.28 61,115 -0.12(-0.90%)
Aug 05, 2019 14.93 15.05 13.14 13.40 102,537 -1.62(-10.79%)
Aug 02, 2019 15.75 15.75 15.00 15.02 11,900 -0.76(-4.82%)
Aug 01, 2019 17.21 17.25 15.78 15.78 16,583 -1.42(-8.26%)
Jul 31, 2019 16.78 17.78 16.78 17.20 15,151 +0.58(+3.49%)
Jul 30, 2019 16.44 17.98 16.44 16.62 48,705 +0.01(+0.06%)
Jul 29, 2019 16.88 16.88 15.97 16.61 40,901 -0.27(-1.60%)
Jul 26, 2019 16.98 17.13 16.80 16.88 10,100 -0.08(-0.47%)
Jul 25, 2019 17.43 17.60 16.96 16.96 4,770 -0.54(-3.09%)
Jul 24, 2019 17.56 17.75 16.96 17.50 10,527 -0.10(-0.57%)
Jul 23, 2019 17.50 17.86 16.87 17.60 21,825 +0.19(+1.09%)
Jul 22, 2019 17.71 17.71 17.16 17.41 24,440 -0.24(-1.36%)
Jul 19, 2019 18.20 18.20 17.63 17.65 9,600 -0.73(-3.97%)
Jul 18, 2019 17.88 18.50 17.63 18.38 15,941 +0.39(+2.17%)
Jul 17, 2019 18.24 18.24 17.58 17.99 21,758 -0.18(-0.99%)
Jul 16, 2019 19.10 19.10 18.03 18.17 36,547 -0.96(-5.02%)
Jul 15, 2019 19.15 19.44 18.49 19.13 20,870 -0.17(-0.88%)
Jul 12, 2019 19.49 19.85 18.35 19.30 41,100 -0.15(-0.77%)
Jul 11, 2019 19.68 19.93 18.79 19.45 17,635 -0.26(-1.32%)
Jul 10, 2019 18.97 19.85 18.89 19.71 22,144 +0.85(+4.51%)
Jul 09, 2019 19.06 19.06 18.54 18.86 19,774 -0.14(-0.74%)
Jul 08, 2019 18.94 19.11 18.48 19.00 50,788 -0.06(-0.31%)
Jul 05, 2019 19.31 19.61 18.91 19.06 22,600 -0.24(-1.24%)
Jul 03, 2019 19.26 19.55 18.98 19.30 5,600 +0.11(+0.57%)
Jul 02, 2019 20.20 20.36 18.62 19.19 22,624 -1.15(-5.65%)
Jul 01, 2019 20.44 20.78 20.16 20.34 97,137 +0.06(+0.30%)
Jun 28, 2019 19.21 21.74 19.13 20.28 1,351,200 +1.20(+6.29%)
Jun 27, 2019 19.20 19.41 19.01 19.08 48,856 -0.06(-0.31%)
Jun 26, 2019 18.89 19.46 18.89 19.14 36,854 +0.24(+1.27%)
Jun 25, 2019 18.46 19.25 18.46 18.90 69,162 +0.40(+2.16%)
Jun 24, 2019 18.36 19.00 18.25 18.50 76,433 +0.06(+0.33%)
Jun 21, 2019 18.55 18.92 18.02 18.44 178,400 +0.02(+0.11%)
Jun 20, 2019 19.64 20.33 18.25 18.42 61,192 -1.07(-5.49%)
Jun 19, 2019 19.94 20.71 19.48 19.49 51,836 -0.42(-2.11%)
Jun 18, 2019 19.97 20.57 19.66 19.91 59,018 +0.16(+0.81%)
Jun 17, 2019 20.66 21.02 19.66 19.75 33,935 -0.91(-4.40%)
Jun 14, 2019 20.75 21.36 20.40 20.66 55,800 -0.14(-0.67%)
Jun 13, 2019 20.34 21.09 19.80 20.80 46,922 +0.53(+2.61%)
Jun 12, 2019 19.26 20.27 18.78 20.27 78,067 +0.85(+4.38%)
Jun 11, 2019 19.41 19.97 18.95 19.42 50,504 +0.13(+0.67%)
Jun 10, 2019 19.47 20.03 19.03 19.29 82,916 +0.01(+0.05%)
Jun 07, 2019 19.34 19.96 19.25 19.28 39,000 +0.04(+0.21%)
Jun 06, 2019 19.06 19.66 19.02 19.24 21,218 +0.46(+2.45%)
Jun 05, 2019 18.58 19.55 18.58 18.78 18,413 +0.36(+1.95%)
Jun 04, 2019 19.15 19.74 18.34 18.42 15,338 -0.70(-3.66%)
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.