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 31, 2018 0.4800 0.4800 0.4000 0.4400 1,954,231 -0.03(-6.38%)
May 30, 2018 0.4784 0.4809 0.4518 0.4700 2,337,271 +0.01(+2.17%)
May 29, 2018 0.4700 0.4800 0.4500 0.4600 461,145 -0.02(-4.03%)
May 25, 2018 0.4793 0.4793 0.4793 0 -0.02(-3.93%)
May 24, 2018 0.5390 0.5390 0.4802 0.4989 938,956 -0.01(-1.07%)
May 23, 2018 0.5300 0.5389 0.5000 0.5043 1,479,418 -0.01(-2.08%)
May 22, 2018 0.5100 0.5371 0.5100 0.5150 1,677,448 -0.01(-1.90%)
May 21, 2018 0.5700 0.5775 0.5141 0.5250 2,530,612 -0.05(-9.09%)
May 18, 2018 0.6000 0.6030 0.5750 0.5775 593,851 -0.01(-1.72%)
May 17, 2018 0.5809 0.5956 0.5702 0.5876 1,084,323 +0.01(+1.57%)
May 16, 2018 0.6000 0.6031 0.5720 0.5785 392,521 -0.01(-1.95%)
May 15, 2018 0.6000 0.6088 0.5754 0.5900 648,836 -0.02(-3.22%)
May 14, 2018 0.6600 0.6600 0.6060 0.6096 789,726 -0.00(-0.07%)
May 11, 2018 0.6139 0.6200 0.5912 0.6100 4,346,946 +0.00(+0.41%)
May 10, 2018 0.6200 0.6273 0.6018 0.6075 1,222,111 -0.01(-1.91%)
May 09, 2018 0.6100 0.6350 0.6100 0.6193 1,879,304 +0.01(+1.76%)
May 08, 2018 0.6500 0.6500 0.6000 0.6086 1,180,894 -0.02(-3.38%)
May 07, 2018 0.6310 0.6700 0.6210 0.6299 1,030,357 +0.01(+1.99%)
May 04, 2018 0.6000 0.6250 0.5950 0.6176 622,430 +0.02(+3.45%)
May 03, 2018 0.6200 0.6200 0.5900 0.5970 615,759 -0.01(-2.44%)
May 02, 2018 0.6000 0.6208 0.5950 0.6119 736,089 +0.00(+0.31%)
May 01, 2018 0.6300 0.6618 0.6000 0.6100 1,216,514 -0.02(-3.24%)
Apr 30, 2018 0.6500 0.6559 0.6304 0.6304 903,590 -0.01(-1.36%)
Apr 27, 2018 0.6210 0.6404 0.6100 0.6391 651,439 +0.00(+0.65%)
Apr 26, 2018 0.6120 0.6399 0.6120 0.6350 950,362 +0.00(+0.73%)
Apr 25, 2018 0.6100 0.6399 0.5950 0.6304 519,105 +0.02(+3.33%)
Apr 24, 2018 0.5800 0.6199 0.5800 0.6101 854,581 +0.03(+4.59%)
Apr 23, 2018 0.5915 0.6000 0.5700 0.5833 1,141,950 -0.01(-1.29%)
Apr 20, 2018 0.6000 0.6099 0.5849 0.5909 388,182 -0.01(-2.35%)
Apr 19, 2018 0.6038 0.6364 0.5951 0.6051 769,225 +0.01(+1.36%)
Apr 18, 2018 0.6000 0.6084 0.5700 0.5970 1,118,339 +0.01(+1.19%)
Apr 17, 2018 0.5919 0.6000 0.5800 0.5900 555,758 -0.01(-1.11%)
Apr 16, 2018 0.5950 0.6039 0.5819 0.5966 317,049 +0.01(+1.02%)
Apr 13, 2018 0.6000 0.6140 0.5751 0.5906 997,246 -0.01(-1.57%)
Apr 12, 2018 0.6300 0.6300 0.5735 0.6000 969,641 -0.00(-0.02%)
Apr 11, 2018 0.5732 0.6287 0.5600 0.6001 1,787,408 +0.05(+8.69%)
Apr 10, 2018 0.4901 0.5694 0.4901 0.5521 1,695,596 +0.06(+11.99%)
Apr 09, 2018 0.5300 0.5400 0.4900 0.4930 1,746,607 -0.03(-6.11%)
Apr 06, 2018 0.5677 0.5677 0.5249 0.5251 1,258,745 -0.02(-3.81%)
Apr 05, 2018 0.5500 0.5680 0.5440 0.5459 1,757,854 -0.01(-1.69%)
Apr 04, 2018 0.5959 0.5962 0.5328 0.5553 1,578,524 -0.03(-4.42%)
Apr 03, 2018 0.5800 0.6000 0.5703 0.5810 1,202,234 -0.01(-1.61%)
Apr 02, 2018 0.6200 0.6350 0.5800 0.5905 1,195,089 -0.04(-7.01%)
Mar 29, 2018 0.6350 0.6350 0.6350 0 +0.01(+1.44%)
Mar 28, 2018 0.6900 0.6900 0.6210 0.6260 1,136,152 -0.05(-6.71%)
Mar 27, 2018 0.7180 0.7200 0.6700 0.6710 873,751 -0.05(-6.77%)
Mar 26, 2018 0.7405 0.7405 0.7052 0.7197 621,494 -0.01(-0.87%)
Mar 23, 2018 0.7259 0.7409 0.7201 0.7260 475,806 +0.01(+0.69%)
Mar 22, 2018 0.7394 0.7544 0.7200 0.7210 561,198 -0.01(-1.94%)
Mar 21, 2018 0.7300 0.7630 0.7200 0.7353 720,494 +0.00(+0.37%)
Mar 20, 2018 0.7783 0.7783 0.7250 0.7326 628,318 -0.03(-3.85%)
Mar 19, 2018 0.7855 0.7998 0.7500 0.7619 416,568 -0.02(-2.89%)
Mar 16, 2018 0.7600 0.8100 0.7525 0.7846 1,492,823 +0.02(+3.11%)
Mar 15, 2018 0.7826 0.7911 0.7520 0.7609 1,209,277 -0.03(-3.25%)
Mar 14, 2018 0.8028 0.8103 0.7600 0.7865 2,466,506 -0.02(-2.70%)
Mar 13, 2018 0.8600 0.8600 0.8001 0.8083 259,359 -0.02(-2.11%)
Mar 12, 2018 0.8351 0.8499 0.8006 0.8257 795,274 +0.00(+0.44%)
Mar 09, 2018 0.8826 0.8867 0.8124 0.8221 1,549,896 -0.06(-6.51%)
Mar 08, 2018 0.9000 0.9214 0.8701 0.8793 569,448 -0.01(-1.20%)
Mar 07, 2018 0.8810 0.8900 801,921 -0.01(-0.89%)
Mar 06, 2018 0.9600 0.9700 0.8801 0.8980 1,380,151 -0.06(-5.78%)
Mar 05, 2018 0.9100 0.9800 0.9071 0.9531 1,324,891 +0.05(+5.06%)
Mar 02, 2018 0.8644 0.9437 0.8626 0.9072 1,078,026 +0.02(+2.07%)
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.