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 (%)
May 24, 2011 5.570 5.720 5.540 5.580 874,837 +0.13(+2.39%)
May 23, 2011 5.710 5.710 5.410 5.450 1,152,926 -0.38(-6.52%)
May 20, 2011 5.750 5.870 5.690 5.830 1,234,425 +0.07(+1.22%)
May 19, 2011 5.850 5.950 5.730 5.760 1,769,828 -0.06(-1.03%)
May 18, 2011 5.500 5.840 5.500 5.820 1,732,555 +0.42(+7.78%)
May 17, 2011 5.480 5.580 5.385 5.400 1,212,433 -0.09(-1.64%)
May 16, 2011 5.440 5.590 5.370 5.490 1,540,216 -0.01(-0.18%)
May 13, 2011 5.570 5.679 5.360 5.500 893,976 -0.05(-0.90%)
May 12, 2011 5.520 5.700 5.390 5.550 1,180,113 +0.01(+0.18%)
May 11, 2011 5.800 5.900 5.520 5.540 2,471,192 -0.27(-4.65%)
May 10, 2011 5.810 5.970 5.650 5.810 3,130,912 -0.27(-4.44%)
May 09, 2011 5.950 6.200 5.890 6.080 1,192,660 +0.14(+2.36%)
May 06, 2011 5.920 6.240 5.810 5.940 1,865,311 +0.08(+1.37%)
May 05, 2011 5.870 6.050 5.730 5.860 1,728,693 -0.05(-0.85%)
May 04, 2011 6.430 6.490 5.910 5.910 3,635,872 -0.54(-8.37%)
May 03, 2011 6.750 6.820 6.370 6.450 1,876,472 -0.32(-4.73%)
May 02, 2011 6.770 6.790 6.730 6.770 854,559 -0.36(-5.05%)
Apr 29, 2011 7.040 7.130 6.970 7.130 587,770 +0.10(+1.42%)
Apr 28, 2011 7.070 7.100 6.920 7.030 856,168 -0.04(-0.57%)
Apr 27, 2011 7.140 7.158 6.940 7.070 654,899 -0.08(-1.12%)
Apr 26, 2011 7.150 7.240 7.060 7.150 709,678 +0.00(+0.00%)
Apr 25, 2011 7.260 7.260 7.100 7.150 490,646 -0.08(-1.11%)
Apr 21, 2011 7.230 7.260 7.030 7.230 744,008 +0.05(+0.70%)
Apr 20, 2011 7.300 7.300 7.130 7.180 1,021,529 -0.01(-0.14%)
Apr 19, 2011 7.430 7.450 7.040 7.190 2,337,147 +0.13(+1.84%)
Apr 18, 2011 7.010 7.120 6.890 7.060 1,112,121 -0.06(-0.84%)
Apr 15, 2011 6.970 7.240 6.910 7.120 2,724,968 +0.13(+1.86%)
Apr 14, 2011 6.500 7.000 6.370 6.990 2,555,506 +0.44(+6.72%)
Apr 13, 2011 6.500 6.550 6.400 6.550 1,885,841 +0.12(+1.87%)
Apr 12, 2011 6.710 6.710 6.410 6.430 1,463,988 -0.34(-5.02%)
Apr 11, 2011 6.940 7.000 6.710 6.770 887,792 -0.15(-2.17%)
Apr 08, 2011 7.060 7.150 6.830 6.920 959,643 -0.08(-1.14%)
Apr 07, 2011 7.000 7.085 6.910 7.000 1,068,083 +0.02(+0.29%)
Apr 06, 2011 7.190 7.260 6.810 6.980 1,451,982 -0.14(-1.97%)
Apr 05, 2011 7.130 7.350 7.090 7.120 1,385,221 -0.01(-0.14%)
Apr 04, 2011 6.950 7.130 6.910 7.130 1,398,283 +0.23(+3.33%)
Apr 01, 2011 6.970 7.000 6.860 6.900 1,025,509 -0.01(-0.14%)
Mar 31, 2011 7.030 7.060 6.880 6.910 1,464,183 -0.08(-1.14%)
Mar 30, 2011 6.990 6.990 6.990 6.990 2,517,267 +0.08(+1.16%)
Mar 29, 2011 6.790 7.000 6.660 6.910 3,306,381 +0.32(+4.86%)
Mar 28, 2011 6.170 6.630 6.170 6.590 5,016,279 +0.65(+10.94%)
Mar 25, 2011 5.850 6.040 5.800 5.940 1,471,602 +0.13(+2.24%)
Mar 24, 2011 5.830 5.840 5.760 5.810 538,696 +0.02(+0.35%)
Mar 23, 2011 5.690 5.820 5.600 5.790 1,203,630 +0.10(+1.76%)
Mar 22, 2011 5.840 5.849 5.630 5.690 893,433 -0.12(-2.07%)
Mar 21, 2011 5.700 5.820 5.680 5.810 1,555,169 +0.21(+3.75%)
Mar 18, 2011 5.680 5.740 5.590 5.600 4,222,798 -0.03(-0.53%)
Mar 17, 2011 5.480 5.650 5.430 5.630 1,816,296 +0.24(+4.45%)
Mar 16, 2011 5.340 5.450 5.300 5.390 1,297,680 +0.01(+0.19%)
Mar 15, 2011 5.360 5.440 5.310 5.380 859,524 -0.07(-1.28%)
Mar 14, 2011 5.300 5.490 5.200 5.450 1,387,557 +0.08(+1.49%)
Mar 11, 2011 5.090 5.370 5.000 5.370 1,190,486 +0.23(+4.47%)
Mar 10, 2011 5.240 5.240 5.070 5.140 1,215,486 -0.17(-3.20%)
Mar 09, 2011 5.210 5.375 5.210 5.310 695,187 +0.07(+1.34%)
Mar 08, 2011 5.310 5.350 5.150 5.240 787,131 -0.05(-0.95%)
Mar 07, 2011 5.400 5.550 5.210 5.290 1,129,767 -0.06(-1.12%)
Mar 04, 2011 5.410 5.480 5.280 5.350 720,338 -0.04(-0.74%)
Mar 03, 2011 5.300 5.450 5.300 5.390 1,231,839 +0.13(+2.47%)
Mar 02, 2011 5.190 5.280 5.100 5.260 1,026,317 +0.14(+2.73%)
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.