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 (%)
Nov 30, 2009 5.040 5.040 4.860 5.000 878,402 +0.00(+0.00%)
Nov 27, 2009 5.030 5.100 4.930 5.000 685,063 -0.28(-5.30%)
Nov 25, 2009 5.300 5.315 5.180 5.280 409,921 +0.03(+0.57%)
Nov 24, 2009 5.340 5.390 5.110 5.250 746,546 -0.12(-2.23%)
Nov 23, 2009 5.210 5.410 5.170 5.370 1,066,358 +0.25(+4.88%)
Nov 20, 2009 5.110 5.150 5.030 5.120 848,886 +0.00(+0.00%)
Nov 19, 2009 5.210 5.210 4.960 5.120 1,143,242 -0.14(-2.66%)
Nov 18, 2009 5.290 5.340 5.200 5.260 937,731 +0.00(+0.00%)
Nov 17, 2009 5.180 5.280 5.140 5.260 565,827 +0.05(+0.96%)
Nov 16, 2009 5.050 5.280 5.030 5.210 825,502 +0.23(+4.62%)
Nov 13, 2009 4.970 5.040 4.860 4.980 603,299 +0.02(+0.40%)
Nov 12, 2009 5.130 5.150 4.940 4.960 1,048,272 -0.20(-3.88%)
Nov 11, 2009 5.260 5.330 5.100 5.160 631,391 -0.02(-0.39%)
Nov 10, 2009 5.250 5.400 5.100 5.180 821,875 -0.10(-1.89%)
Nov 09, 2009 5.090 5.330 5.080 5.280 839,056 +0.26(+5.18%)
Nov 06, 2009 5.050 5.150 4.960 5.020 879,631 -0.12(-2.33%)
Nov 05, 2009 5.060 5.250 4.970 5.140 1,559,757 +0.15(+3.01%)
Nov 04, 2009 5.140 5.280 4.990 4.990 946,912 -0.13(-2.54%)
Nov 03, 2009 5.200 5.220 4.740 5.120 1,708,507 -0.04(-0.78%)
Nov 02, 2009 5.200 5.440 4.990 5.160 1,183,918 -0.04(-0.77%)
Oct 30, 2009 5.630 5.630 5.150 5.200 1,940,777 -0.47(-8.29%)
Oct 29, 2009 5.340 5.700 5.340 5.670 1,094,660 +0.39(+7.39%)
Oct 28, 2009 5.630 5.640 5.280 5.280 1,515,747 -0.41(-7.21%)
Oct 27, 2009 5.800 5.860 5.600 5.690 1,217,004 -0.10(-1.73%)
Oct 26, 2009 6.170 6.220 5.790 5.790 1,060,118 -0.23(-3.82%)
Oct 23, 2009 6.070 6.090 5.950 6.020 1,684,057 -0.30(-4.75%)
Oct 22, 2009 6.360 6.520 6.230 6.320 1,360,034 -0.07(-1.10%)
Oct 21, 2009 6.150 6.540 6.100 6.390 1,512,588 +0.18(+2.90%)
Oct 20, 2009 6.060 6.240 6.060 6.210 672,649 -0.10(-1.58%)
Oct 19, 2009 6.220 6.400 6.159 6.310 504,966 +0.10(+1.61%)
Oct 16, 2009 6.330 6.350 6.090 6.210 819,749 -0.17(-2.66%)
Oct 15, 2009 6.040 6.410 5.960 6.380 1,504,555 +0.28(+4.59%)
Oct 14, 2009 6.120 6.140 5.999 6.100 829,025 +0.10(+1.67%)
Oct 13, 2009 6.190 6.240 5.890 6.000 1,236,251 -0.22(-3.54%)
Oct 12, 2009 6.500 6.510 6.220 6.220 897,965 -0.05(-0.80%)
Oct 09, 2009 6.040 6.280 6.000 6.270 1,372,789 +0.21(+3.47%)
Oct 08, 2009 5.740 6.090 5.730 6.060 1,359,104 +0.37(+6.50%)
Oct 07, 2009 5.420 5.700 5.397 5.690 875,828 +0.26(+4.79%)
Oct 06, 2009 5.420 5.550 5.300 5.430 776,286 +0.07(+1.31%)
Oct 05, 2009 5.150 5.450 5.150 5.360 1,098,054 +0.23(+4.48%)
Oct 02, 2009 4.980 5.200 4.960 5.130 550,648 -0.02(-0.39%)
Oct 01, 2009 5.430 5.460 5.110 5.150 719,642 -0.31(-5.68%)
Sep 30, 2009 5.440 5.600 5.240 5.460 1,056,491 +0.04(+0.74%)
Sep 29, 2009 5.430 5.570 5.410 5.420 1,001,627 +0.00(+0.00%)
Sep 28, 2009 5.210 5.450 5.180 5.420 701,922 +0.21(+4.03%)
Sep 25, 2009 5.200 5.310 5.050 5.210 729,209 +0.00(+0.00%)
Sep 24, 2009 5.430 5.460 5.120 5.210 943,459 -0.21(-3.87%)
Sep 23, 2009 5.580 5.640 5.370 5.420 1,434,179 -0.16(-2.87%)
Sep 22, 2009 5.600 5.720 5.520 5.580 1,047,823 +0.03(+0.54%)
Sep 21, 2009 5.520 5.620 5.480 5.550 821,752 -0.16(-2.80%)
Sep 18, 2009 5.700 5.750 5.470 5.710 1,834,108 +0.04(+0.71%)
Sep 17, 2009 5.560 5.890 5.560 5.670 1,546,058 +0.28(+5.19%)
Sep 16, 2009 5.250 5.650 5.200 5.390 1,465,000 +0.16(+3.06%)
Sep 15, 2009 4.970 5.250 4.770 5.230 1,495,071 +0.26(+5.23%)
Sep 14, 2009 4.770 5.000 4.726 4.970 447,530 +0.14(+2.90%)
Sep 11, 2009 4.870 4.980 4.710 4.830 659,399 +0.00(+0.00%)
Sep 10, 2009 4.680 4.850 4.640 4.830 876,723 +0.13(+2.77%)
Sep 09, 2009 4.560 4.700 4.420 4.700 830,522 +0.21(+4.68%)
Sep 08, 2009 4.360 4.520 4.340 4.490 455,298 +0.17(+3.94%)
Sep 04, 2009 4.310 4.360 4.200 4.320 823,296 +0.01(+0.23%)
Sep 03, 2009 4.230 4.360 4.230 4.310 599,182 +0.12(+2.86%)
Sep 02, 2009 4.330 4.330 4.190 4.190 777,385 -0.14(-3.23%)
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.