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

$ 0.455   -0.015 (-3.19%) Volume: 1.11m 6:30 PM EDT 22-May-2020
After Hours:  $ 0.4598   0.0048 (+1.05%) Volume: 122.2k 7:39 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 0.46 0.46 0.435 0.455 1.08m -0.015 -3.19% 0.455 486.02k 2,960
05/21/20 0.44 0.47 0.4156 0.47 1.96m 0.0302 6.87% 0.47 854.43k 4,329
05/20/20 0.45 0.45 0.4112 0.4398 2.54m -0.0143 -3.15% 0.4398 1.09m 6,368
05/19/20 0.47 0.47 0.43 0.4541 2.1m -0.0045 -0.98% 0.4541 933.78k 5,674
05/18/20 0.46 0.46 0.441 0.4586 3.32m 0.0187 4.25% 0.4586 1.49m 7,453
05/15/20 0.4716 0.4799 0.435 0.4399 2.35m -0.0341 -7.19% 0.4399 1.06m 5,697
05/14/20 0.44 0.489 0.435 0.474 1.48m 0.0052 1.11% 0.474 693.48k 4,198
05/13/20 0.4826 0.485 0.41 0.4688 2.86m -0.0082 -1.72% 0.4688 1.31m 6,660
05/12/20 0.51 0.51 0.4751 0.477 2.24m -0.023 -4.60% 0.477 1.09m 4,954
05/11/20 0.5101 0.5205 0.48 0.50 3.2m 0.02 4.17% 0.50 1.59m 6,886
05/08/20 0.5472 0.5472 0.48 0.48 3.66m -0.0245 -4.86% 0.48 1.82m 10,289
05/07/20 0.538 0.538 0.4896 0.5045 2.16m 0.0095 1.92% 0.5045 1.09m 6,212
05/06/20 0.6087 0.6097 0.49 0.495 2.14m -0.0893 -15.28% 0.495 1.14m 6,251
05/05/20 0.64 0.64 0.58 0.5843 1.73m -0.0157 -2.62% 0.5843 1.04m 4,642
05/04/20 0.6405 0.6405 0.54201 0.60 1.06m -0.0112 -1.83% 0.60 620.18k 3,747
05/01/20 0.659 0.69 0.59 0.6112 2.21m -0.0296 -4.62% 0.6112 1.37m 5,914
04/30/20 0.62 0.7895 0.57 0.6408 5.83m 0.0492 8.32% 0.6408 3.96m 11,641
04/29/20 0.5457 0.60 0.5204 0.5916 2.54m 0.072 13.86% 0.5916 1.43m 6,588
04/28/20 0.527 0.5544 0.51 0.5196 1.28m -0.0104 -1.96% 0.5196 677.23k 3,649
04/27/20 0.514 0.535 0.49 0.53 1.87m 0.0035 0.66% 0.53 962k 4,438