Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2009 4.560 4.760 4.500 4.680 1,368,426 +0.16(+3.54%)
May 28, 2009 4.220 4.570 4.200 4.520 1,538,883 +0.30(+7.11%)
May 27, 2009 4.210 4.400 4.130 4.220 1,728,289 +0.07(+1.69%)
May 26, 2009 3.970 4.180 3.950 4.150 762,523 +0.14(+3.49%)
May 22, 2009 3.940 4.110 3.900 4.010 942,356 +0.11(+2.82%)
May 21, 2009 3.940 4.000 3.750 3.900 873,023 -0.09(-2.26%)
May 20, 2009 4.120 4.150 3.970 3.990 1,198,042 +0.06(+1.53%)
May 19, 2009 3.930 4.120 3.830 3.930 1,170,961 +0.04(+1.03%)
May 18, 2009 3.660 3.920 3.660 3.890 834,879 +0.28(+7.76%)
May 15, 2009 3.750 3.760 3.600 3.610 699,951 -0.12(-3.22%)
May 14, 2009 3.490 3.760 3.330 3.730 1,720,982 +0.25(+7.18%)
May 13, 2009 4.100 4.140 3.480 3.480 1,859,638 -0.61(-14.91%)
May 12, 2009 4.190 4.290 4.000 4.090 825,661 -0.07(-1.68%)
May 11, 2009 4.260 4.270 4.000 4.160 1,135,492 -0.17(-3.93%)
May 08, 2009 3.660 4.330 3.660 4.330 2,802,034 +0.72(+19.94%)
May 07, 2009 3.950 4.070 3.500 3.610 2,134,778 -0.12(-3.22%)
May 06, 2009 3.300 3.940 3.290 3.730 3,124,118 +0.49(+15.12%)
May 05, 2009 3.210 3.350 3.210 3.240 1,423,726 -0.01(-0.31%)
May 04, 2009 3.180 3.250 3.030 3.250 1,784,082 +0.29(+9.80%)
May 01, 2009 2.760 2.990 2.750 2.960 1,193,257 +0.20(+7.25%)
Apr 30, 2009 2.940 2.940 2.760 2.760 926,817 -0.09(-3.16%)
Apr 29, 2009 2.700 2.850 2.700 2.850 689,446 +0.15(+5.56%)
Apr 28, 2009 2.650 2.730 2.600 2.700 556,107 +0.03(+1.12%)
Apr 27, 2009 2.780 2.780 2.660 2.670 682,266 -0.14(-4.98%)
Apr 24, 2009 2.690 2.830 2.670 2.810 731,603 +0.14(+5.24%)
Apr 23, 2009 2.870 2.890 2.620 2.670 872,771 -0.12(-4.30%)
Apr 22, 2009 2.710 2.900 2.700 2.790 756,087 +0.06(+2.20%)
Apr 21, 2009 2.560 2.820 2.470 2.730 828,195 +0.16(+6.23%)
Apr 20, 2009 2.900 2.900 2.550 2.570 1,073,934 -0.34(-11.68%)
Apr 17, 2009 2.890 2.930 2.790 2.910 953,620 +0.08(+2.83%)
Apr 16, 2009 2.660 2.830 2.630 2.830 961,776 +0.18(+6.79%)
Apr 15, 2009 2.450 2.650 2.450 2.650 1,099,135 +0.19(+7.72%)
Apr 14, 2009 2.520 2.590 2.450 2.460 890,055 -0.10(-3.91%)
Apr 13, 2009 2.520 2.580 2.450 2.560 1,019,224 +0.02(+0.79%)
Apr 09, 2009 2.480 2.550 2.408 2.540 1,437,095 +0.19(+8.09%)
Apr 08, 2009 2.070 2.350 1.960 2.350 2,356,922 +0.45(+23.68%)
Apr 07, 2009 1.940 2.050 1.800 1.900 930,691 -0.07(-3.55%)
Apr 06, 2009 2.080 2.090 1.920 1.970 739,886 -0.15(-7.08%)
Apr 03, 2009 2.080 2.130 1.910 2.120 858,491 +0.04(+1.92%)
Apr 02, 2009 1.970 2.120 1.970 2.080 953,665 +0.17(+8.90%)
Apr 01, 2009 1.820 1.950 1.800 1.910 488,378 +0.07(+3.80%)
Mar 31, 2009 1.900 1.990 1.840 1.840 499,722 -0.02(-1.08%)
Mar 30, 2009 2.020 2.020 1.840 1.860 582,768 -0.30(-13.89%)
Mar 26, 2009 2.090 2.160 2.080 2.160 689,214 +0.10(+4.85%)
Mar 25, 2009 2.010 2.070 1.930 2.060 1,026,746 +0.06(+3.00%)
Mar 24, 2009 1.970 2.050 1.960 2.000 983,000 +0.03(+1.52%)
Mar 23, 2009 1.860 1.970 1.860 1.970 1,217,827 +0.15(+8.24%)
Mar 20, 2009 1.880 1.890 1.770 1.820 1,695,021 -0.04(-2.15%)
Mar 19, 2009 1.770 1.910 1.770 1.860 1,003,482 +0.13(+7.51%)
Mar 18, 2009 1.740 1.770 1.640 1.730 647,555 -0.03(-1.70%)
Mar 17, 2009 1.660 1.770 1.625 1.760 613,778 +0.10(+6.02%)
Mar 16, 2009 1.660 1.680 1.560 1.660 747,573 +0.02(+1.22%)
Mar 13, 2009 1.750 1.770 1.560 1.640 0 -0.09(-5.20%)
Mar 12, 2009 1.520 1.730 1.470 1.730 910,902 +0.21(+13.82%)
Mar 11, 2009 1.440 1.580 1.380 1.520 955,678 +0.04(+2.70%)
Mar 10, 2009 1.430 1.480 1.390 1.480 733,817 +0.09(+6.47%)
Mar 09, 2009 1.400 1.500 1.310 1.390 673,485 -0.01(-0.71%)
Mar 06, 2009 1.460 1.530 1.400 1.400 0 -0.03(-2.10%)
Mar 05, 2009 1.510 1.510 1.420 1.430 584,036 -0.09(-5.92%)
Mar 04, 2009 1.510 1.580 1.440 1.520 713,817 +0.03(+2.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.