Print

Quotes and Market Data

Find a quote

PRECISION DRILLING CORPORATION

69.89 Down -0.97 (-1.39 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $70.86
  • Opening $71.44
  • Price Ask $69.01
  • Price Bid $69.01
  • Size Bid 2
  • Size Ask 5
  • Today High $71.63
  • Today Low $69.83
  • 52 Weeks High $109.20
  • 52 Weeks Low $51.38
  • Volume 42,936

Intraday history

Hour Last Change High Low Volume
04:00 PM $69.89 Down $ -0.09 $69.89 $69.89 1,700
03:59 PM $69.98 Up $0.10 $69.98 $69.85 2,500
03:58 PM $69.88 Up $0.02 $69.88 $69.87 200
03:57 PM $69.86 Down $ -0.06 $69.88 $69.86 700
03:56 PM $69.92 Up $0.03 $69.92 $69.88 500
03:55 PM $69.89 Up $0.00 $69.91 $69.89 1,300
03:54 PM $69.89 Up $0.06 $69.92 $69.86 2,900
03:51 PM $69.83 Down $ -0.04 $69.83 $69.83 200
03:51 PM $69.83 Up $0.00 $69.83 $69.83 0
03:51 PM $69.83 Up $0.00 $69.83 $69.83 0
03:50 PM $69.87 Down $ -0.02 $69.90 $69.87 600
03:48 PM $69.89 Down $ -0.05 $69.89 $69.89 100
03:48 PM $69.89 Up $0.00 $69.89 $69.89 0
03:44 PM $69.94 Down $ -0.12 $69.96 $69.94 200
03:44 PM $69.94 Up $0.00 $69.96 $69.94 0
03:44 PM $69.94 Up $0.00 $69.96 $69.94 0
03:44 PM $69.94 Up $0.00 $69.96 $69.94 0
03:43 PM $70.06 Up $0.10 $70.06 $70.06 100
03:42 PM $69.96 Down $ -0.10 $69.96 $69.96 300
03:38 PM $70.06 Down $ -0.09 $70.11 $70.06 500
03:38 PM $70.06 Up $0.00 $70.11 $70.06 0
03:38 PM $70.06 Up $0.00 $70.11 $70.06 0
03:38 PM $70.06 Up $0.00 $70.11 $70.06 0
03:33 PM $70.15 Up $0.02 $70.15 $70.15 100
03:33 PM $70.15 Up $0.00 $70.15 $70.15 0
03:33 PM $70.15 Up $0.00 $70.15 $70.15 0
03:33 PM $70.15 Up $0.00 $70.15 $70.15 0
03:33 PM $70.15 Up $0.00 $70.15 $70.15 0
03:29 PM $70.13 Up $0.02 $70.14 $70.13 800
03:29 PM $70.13 Up $0.00 $70.14 $70.13 0
03:29 PM $70.13 Up $0.00 $70.14 $70.13 0
03:29 PM $70.13 Up $0.00 $70.14 $70.13 0
03:27 PM $70.11 Up $0.11 $70.11 $70.08 900
03:27 PM $70.11 Up $0.00 $70.11 $70.08 0
03:25 PM $70.00 Down $ -0.17 $70.01 $70.00 300
03:25 PM $70.00 Up $0.00 $70.01 $70.00 0
03:15 PM $70.17 Down $ -0.09 $70.25 $70.17 1,000
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:15 PM $70.17 Up $0.00 $70.25 $70.17 0
03:13 PM $70.26 Down $ -0.05 $70.26 $70.17 600
03:13 PM $70.26 Up $0.00 $70.26 $70.17 0
03:01 PM $70.31 Up $0.01 $70.31 $70.31 300
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
03:01 PM $70.31 Up $0.00 $70.31 $70.31 0
02:55 PM $70.30 Up $0.13 $70.30 $70.30 100
02:55 PM $70.30 Up $0.00 $70.30 $70.30 0
02:55 PM $70.30 Up $0.00 $70.30 $70.30 0
02:55 PM $70.30 Up $0.00 $70.30 $70.30 0
02:55 PM $70.30 Up $0.00 $70.30 $70.30 0
02:55 PM $70.30 Up $0.00 $70.30 $70.30 0
02:46 PM $70.17 Up $0.03 $70.17 $70.17 400
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:46 PM $70.17 Up $0.00 $70.17 $70.17 0
02:32 PM $70.14 Up $0.14 $70.14 $70.14 100
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:32 PM $70.14 Up $0.00 $70.14 $70.14 0
02:23 PM $70.00 Down $ -0.01 $70.04 $70.00 400
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:23 PM $70.00 Up $0.00 $70.04 $70.00 0
02:22 PM $70.01 Up $0.04 $70.01 $70.01 100
02:20 PM $69.97 Down $ -0.13 $70.00 $69.97 4,100
02:20 PM $69.97 Up $0.00 $70.00 $69.97 0
02:16 PM $70.10 Down $ -0.06 $70.10 $70.10 300
02:16 PM $70.10 Up $0.00 $70.10 $70.10 0
02:16 PM $70.10 Up $0.00 $70.10 $70.10 0
02:16 PM $70.10 Up $0.00 $70.10 $70.10 0
02:08 PM $70.16 Up $0.05 $70.16 $70.13 300
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:08 PM $70.16 Up $0.00 $70.16 $70.13 0
02:00 PM $70.11 Up $0.11 $70.11 $70.08 200
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
02:00 PM $70.11 Up $0.00 $70.11 $70.08 0
01:58 PM $70.00 Down $ -0.13 $70.05 $70.00 200
01:58 PM $70.00 Up $0.00 $70.05 $70.00 0
01:53 PM $70.13 Up $0.00 $70.14 $70.13 300
01:53 PM $70.13 Up $0.00 $70.14 $70.13 0
01:53 PM $70.13 Up $0.00 $70.14 $70.13 0
01:53 PM $70.13 Up $0.00 $70.14 $70.13 0
01:53 PM $70.13 Up $0.00 $70.14 $70.13 0
01:50 PM $70.13 Down $ -0.08 $70.19 $70.13 300
01:50 PM $70.13 Up $0.00 $70.19 $70.13 0
01:50 PM $70.13 Up $0.00 $70.19 $70.13 0
01:45 PM $70.21 Up $0.13 $70.21 $70.21 100
01:45 PM $70.21 Up $0.00 $70.21 $70.21 0
01:45 PM $70.21 Up $0.00 $70.21 $70.21 0
01:45 PM $70.21 Up $0.00 $70.21 $70.21 0
01:45 PM $70.21 Up $0.00 $70.21 $70.21 0
01:42 PM $70.08 Down $ -0.18 $70.26 $70.08 1,000
01:42 PM $70.08 Up $0.00 $70.26 $70.08 0
01:42 PM $70.08 Up $0.00 $70.26 $70.08 0
01:41 PM $70.26 Down $ -0.09 $70.26 $70.26 100
01:24 PM $70.35 Up $0.00 $70.35 $70.35 100
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:24 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.05 $70.35 $70.35 200
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:14 PM $70.35 Up $0.00 $70.35 $70.35 0
01:02 PM $70.30 Down $ -0.02 $70.30 $70.30 400
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
01:02 PM $70.30 Up $0.00 $70.30 $70.30 0
12:50 PM $70.32 Down $ -0.02 $70.32 $70.32 100
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:50 PM $70.32 Up $0.00 $70.32 $70.32 0
12:39 PM $70.33 Down $ -0.07 $70.34 $70.33 200
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:39 PM $70.33 Up $0.00 $70.34 $70.33 0
12:32 PM $70.40 Up $0.08 $70.40 $70.40 100
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:32 PM $70.40 Up $0.00 $70.40 $70.40 0
12:22 PM $70.32 Up $0.07 $70.32 $70.29 700
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:22 PM $70.32 Up $0.00 $70.32 $70.29 0
12:18 PM $70.25 Down $ -0.01 $70.25 $70.25 100
12:18 PM $70.25 Up $0.00 $70.25 $70.25 0
12:18 PM $70.25 Up $0.00 $70.25 $70.25 0
12:18 PM $70.25 Up $0.00 $70.25 $70.25 0
12:17 PM $70.26 Down $ -0.19 $70.38 $70.26 300
12:12 PM $70.45 Down $ -0.08 $70.45 $70.45 200
12:12 PM $70.45 Up $0.00 $70.45 $70.45 0
12:12 PM $70.45 Up $0.00 $70.45 $70.45 0
12:12 PM $70.45 Up $0.00 $70.45 $70.45 0
12:12 PM $70.45 Up $0.00 $70.45 $70.45 0
11:59 AM $70.53 Down $ -0.15 $70.60 $70.53 600
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:59 AM $70.53 Up $0.00 $70.60 $70.53 0
11:58 AM $70.68 Up $0.12 $70.68 $70.68 200
11:49 AM $70.56 Up $0.25 $70.56 $70.56 200
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:49 AM $70.56 Up $0.00 $70.56 $70.56 0
11:45 AM $70.31 Down $ -0.19 $70.31 $70.31 100
11:45 AM $70.31 Up $0.00 $70.31 $70.31 0
11:45 AM $70.31 Up $0.00 $70.31 $70.31 0
11:45 AM $70.31 Up $0.00 $70.31 $70.31 0
11:36 AM $70.50 Down $ -0.11 $70.50 $70.45 500
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:36 AM $70.50 Up $0.00 $70.50 $70.45 0
11:28 AM $70.61 Up $0.23 $70.61 $70.61 100
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:28 AM $70.61 Up $0.00 $70.61 $70.61 0
11:23 AM $70.38 Up $0.19 $70.47 $70.38 500
11:23 AM $70.38 Up $0.00 $70.47 $70.38 0
11:23 AM $70.38 Up $0.00 $70.47 $70.38 0
11:23 AM $70.38 Up $0.00 $70.47 $70.38 0
11:23 AM $70.38 Up $0.00 $70.47 $70.38 0
11:17 AM $70.19 Up $0.09 $70.19 $70.19 100
11:17 AM $70.19 Up $0.00 $70.19 $70.19 0
11:17 AM $70.19 Up $0.00 $70.19 $70.19 0
11:17 AM $70.19 Up $0.00 $70.19 $70.19 0
11:17 AM $70.19 Up $0.00 $70.19 $70.19 0
11:17 AM $70.19 Up $0.00 $70.19 $70.19 0
11:13 AM $70.10 Down $ -0.18 $70.10 $70.10 100
11:13 AM $70.10 Up $0.00 $70.10 $70.10 0
11:13 AM $70.10 Up $0.00 $70.10 $70.10 0
11:13 AM $70.10 Up $0.00 $70.10 $70.10 0
11:11 AM $70.28 Down $ -0.01 $70.29 $70.28 200
11:11 AM $70.28 Up $0.00 $70.29 $70.28 0
11:10 AM $70.29 Down $ -0.09 $70.29 $70.29 100
10:59 AM $70.39 Up $0.02 $70.39 $70.39 100
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:59 AM $70.39 Up $0.00 $70.39 $70.39 0
10:57 AM $70.37 Up $0.24 $70.37 $70.32 500
10:57 AM $70.37 Up $0.00 $70.37 $70.32 0
10:53 AM $70.13 Down $ -0.17 $70.13 $70.13 100
10:53 AM $70.13 Up $0.00 $70.13 $70.13 0
10:53 AM $70.13 Up $0.00 $70.13 $70.13 0
10:53 AM $70.13 Up $0.00 $70.13 $70.13 0
10:49 AM $70.30 Down $ -0.03 $70.30 $70.30 500
10:49 AM $70.30 Up $0.00 $70.30 $70.30 0
10:49 AM $70.30 Up $0.00 $70.30 $70.30 0
10:49 AM $70.30 Up $0.00 $70.30 $70.30 0
10:46 AM $70.33 Down $ -0.01 $70.39 $70.33 200
10:46 AM $70.33 Up $0.00 $70.39 $70.33 0
10:46 AM $70.33 Up $0.00 $70.39 $70.33 0
10:41 AM $70.34 Up $0.21 $70.34 $70.34 200
10:41 AM $70.34 Up $0.00 $70.34 $70.34 0
10:41 AM $70.34 Up $0.00 $70.34 $70.34 0
10:41 AM $70.34 Up $0.00 $70.34 $70.34 0
10:41 AM $70.34 Up $0.00 $70.34 $70.34 0
10:32 AM $70.13 Down $ -0.09 $70.13 $70.13 400
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:32 AM $70.13 Up $0.00 $70.13 $70.13 0
10:30 AM $70.22 Down $ -0.06 $70.22 $70.22 200
10:30 AM $70.22 Up $0.00 $70.22 $70.22 0
10:25 AM $70.28 Up $0.03 $70.28 $70.15 1,300
10:25 AM $70.28 Up $0.00 $70.28 $70.15 0
10:25 AM $70.28 Up $0.00 $70.28 $70.15 0
10:25 AM $70.28 Up $0.00 $70.28 $70.15 0
10:25 AM $70.28 Up $0.00 $70.28 $70.15 0
10:14 AM $70.25 Up $0.15 $70.25 $70.24 400
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:14 AM $70.25 Up $0.00 $70.25 $70.24 0
10:12 AM $70.10 Down $ -0.17 $70.32 $70.10 1,000
10:12 AM $70.10 Up $0.00 $70.32 $70.10 0
10:02 AM $70.27 Down $ -0.05 $70.27 $70.27 100
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
10:02 AM $70.27 Up $0.00 $70.27 $70.27 0
09:58 AM $70.32 Down $ -0.22 $70.32 $70.32 100
09:58 AM $70.32 Up $0.00 $70.32 $70.32 0
09:58 AM $70.32 Up $0.00 $70.32 $70.32 0
09:58 AM $70.32 Up $0.00 $70.32 $70.32 0
09:55 AM $70.54 Down $ -0.26 $70.56 $70.54 200
09:55 AM $70.54 Up $0.00 $70.56 $70.54 0
09:55 AM $70.54 Up $0.00 $70.56 $70.54 0
09:46 AM $70.80 Down $ -0.20 $70.83 $70.80 500
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:46 AM $70.80 Up $0.00 $70.83 $70.80 0
09:44 AM $71.00 Up $0.10 $71.00 $71.00 100
09:44 AM $71.00 Up $0.00 $71.00 $71.00 0
09:39 AM $70.90 Down $ -0.48 $70.93 $70.86 900
09:39 AM $70.90 Up $0.00 $70.93 $70.86 0
09:39 AM $70.90 Up $0.00 $70.93 $70.86 0
09:39 AM $70.90 Up $0.00 $70.93 $70.86 0
09:39 AM $70.90 Up $0.00 $70.93 $70.86 0
09:34 AM $71.38 Down $ -0.22 $71.53 $71.38 300
09:34 AM $71.38 Up $0.00 $71.53 $71.38 0
09:34 AM $71.38 Up $0.00 $71.53 $71.38 0
09:34 AM $71.38 Up $0.00 $71.53 $71.38 0
09:34 AM $71.38 Up $0.00 $71.53 $71.38 0
09:33 AM $71.60 Down $ -0.03 $71.60 $71.53 1,800
09:32 AM $71.63 Up $0.46 $71.63 $71.44 400
09:31 AM $71.17 Up $0.18 $71.20 $70.99 800
09:30 AM $70.99 Up $0.13 $71.44 $70.91 1,800
Previous close $70.86

One month history

Date Closing Opening High Low Volume
09-07-2025 $69.89 $70.45 $70.45 $69.83 26,200
08-07-2025 $70.86 $70.50 $71.47 $70.40 49,300
07-07-2025 $67.85 $67.82 $67.99 $67.00 38,000
04-07-2025 $68.14 $68.53 $68.55 $68.11 7,200
03-07-2025 $68.60 $68.77 $68.92 $68.13 24,200
02-07-2025 $69.08 $67.34 $69.11 $67.32 94,300
30-06-2025 $64.49 $64.79 $64.87 $64.14 42,200
27-06-2025 $64.75 $65.00 $65.07 $64.27 64,800
26-06-2025 $64.08 $63.95 $64.37 $63.84 50,100
25-06-2025 $63.25 $63.99 $63.99 $63.16 33,200
24-06-2025 $63.49 $65.16 $65.26 $63.44 89,700
23-06-2025 $65.90 $68.31 $68.64 $65.81 101,300
20-06-2025 $69.41 $69.52 $69.70 $68.95 467,200
19-06-2025 $69.81 $70.18 $70.51 $69.74 21,700
18-06-2025 $69.88 $70.09 $70.64 $69.63 62,100
17-06-2025 $70.29 $70.29 $70.95 $69.92 78,400
16-06-2025 $68.67 $68.06 $68.90 $67.96 88,200
13-06-2025 $69.28 $68.94 $69.41 $68.65 81,900
12-06-2025 $67.87 $68.46 $68.65 $67.80 40,600
11-06-2025 $69.06 $68.76 $69.39 $68.01 81,000
10-06-2025 $67.86 $68.72 $68.72 $67.34 47,700
09-06-2025 $66.59 $66.49 $67.69 $66.37 50,500
06-06-2025 $65.49 $65.75 $66.12 $65.38 39,600
05-06-2025 $63.26 $63.55 $63.55 $63.01 36,600
04-06-2025 $63.60 $63.23 $63.89 $62.76 62,000
03-06-2025 $64.41 $64.13 $64.75 $63.90 85,400
02-06-2025 $60.46 $61.03 $61.54 $60.15 46,800
30-05-2025 $59.31 $58.91 $59.48 $58.68 198,800
29-05-2025 $59.37 $59.06 $59.50 $58.85 55,000
28-05-2025 $59.10 $59.29 $59.68 $58.96 37,100
Graphs are not available, please refer to the detailed table
Back to top