Historical Data for Pacific Drilling S.A. (PACD)

$ 2.82   -0.19 (-6.31%) Volume: 87.33k 6:30 PM EST 14-Nov-2019
After Hours:  $ 2.82 0.00 (0.00%) Volume: 304 5:17 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 3.00 3.15 2.82 2.82 87.33k -0.19 -6.31% 2.82 259.43k 623
11/13/19 3.14 3.30 3.00 3.01 137.2k -0.19 -5.94% 3.01 426.2k 791
11/12/19 3.20 3.22 3.16 3.20 55.63k 0.06 1.91% 3.20 177.67k 455
11/11/19 3.50 3.55 3.02 3.14 166.33k -0.36 -10.29% 3.14 530.15k 1,060
11/08/19 2.76 3.5331 2.76 3.50 442.14k 0.73 26.35% 3.50 1.45m 2,949
11/07/19 2.86 3.06 2.76 2.77 93.71k 0.02 0.73% 2.77 269.87k 493
11/06/19 2.50 2.85 2.50 2.75 262.03k -0.02 -0.72% 2.75 714.44k 1,457
11/05/19 2.88 3.04 2.76 2.77 104.19k -0.11 -3.82% 2.77 296.13k 714
11/04/19 2.81 3.03 2.78 2.88 340.26k 0.11 3.97% 2.88 1m 1,360
11/01/19 2.50 2.80 2.50 2.77 137.21k 0.27 10.80% 2.77 372.18k 1,009
10/31/19 2.60 2.67 2.48 2.50 236.7k -0.13 -4.94% 2.50 602.59k 1,108
10/30/19 2.74 2.9272 2.6115 2.63 206.26k -0.15 -5.40% 2.63 559.16k 1,263
10/29/19 2.73 3.13 2.58 2.78 103.98k -0.02 -0.71% 2.78 299.14k 816
10/28/19 2.73 2.80 2.63 2.80 54.74k 0.07 2.56% 2.80 150.32k 499
10/25/19 2.76 2.83 2.65 2.73 177.58k -0.11 -3.87% 2.73 491.3k 732
10/24/19 3.28 3.285 2.83 2.84 218.1k -0.20 -6.58% 2.84 632.13k 1,462
10/23/19 2.71 3.2373 2.71 3.04 115.98k 0.27 9.75% 3.04 350.04k 820
10/22/19 2.58 2.82 2.50 2.77 104.77k 0.15 5.73% 2.77 283.87k 806
10/21/19 2.73 2.84 2.50 2.62 280.33k -0.21 -7.42% 2.62 747.19k 1,085
10/18/19 3.01 3.10 2.80 2.83 461.46k -0.19 -6.29% 2.83 1.31m 732
10/17/19 3.17 3.25 3.00 3.02 80.08k -0.16 -5.03% 3.02 246.86k 613
10/16/19 3.33 3.3674 3.17 3.18 90.08k -0.20 -5.92% 3.18 292.06k 827
10/15/19 3.32 3.55 3.275 3.38 76.86k 0.08 2.42% 3.38 263.72k 527