Print

Quotes and Market Data

Find a quote

PRECISION DRILLING CORPORATION

34.00 Up 0.64 (1.88 %)

Delayed : 2021/05/07 16:00:01

  • Previous close $33.36
  • Opening $32.83
  • Price Ask $33.97
  • Price Bid $33.97
  • Size Bid 1
  • Size Ask 2
  • Today High $34.62
  • Today Low $32.83
  • 52 Weeks High $36.18
  • 52 Weeks Low $12.80
  • Volume 90,378

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.58
  • Dividends/Share : $1.40
  • Current Div. Yield : N/A
  • Market Cap (M) : 452.35
  • Shares Out (M) : 13.30
  • Exchange : XTSE
  • Ex Dividend Date : 2015/11/04

Intraday history

Hour Last Change High Low Volume
04:00 PM $34.00 Up $0.07 $34.00 $34.00 600
03:59 PM $33.93 Down $ -0.01 $34.00 $33.91 3,500
03:58 PM $33.94 Down $ -0.01 $33.94 $33.94 100
03:57 PM $33.95 Down $ -0.07 $34.00 $33.95 2,500
03:55 PM $34.02 Up $0.02 $34.02 $33.97 800
03:55 PM $34.02 Up $0.00 $34.02 $33.97 0
03:54 PM $34.00 Up $0.02 $34.00 $33.96 500
03:53 PM $33.98 Down $ -0.06 $34.01 $33.98 700
03:52 PM $34.04 Down $ -0.02 $34.05 $34.04 200
03:51 PM $34.06 Down $ -0.04 $34.09 $34.06 800
03:50 PM $34.10 Up $0.03 $34.15 $34.10 500
03:46 PM $34.07 Down $ -0.05 $34.07 $34.07 100
03:46 PM $34.07 Up $0.00 $34.07 $34.07 0
03:46 PM $34.07 Up $0.00 $34.07 $34.07 0
03:46 PM $34.07 Up $0.00 $34.07 $34.07 0
03:45 PM $34.12 Up $0.09 $34.12 $34.12 100
03:44 PM $34.03 Down $ -0.10 $34.03 $34.03 200
03:43 PM $34.13 Up $0.00 $34.13 $34.13 100
03:42 PM $34.13 Up $0.18 $34.13 $34.00 700
03:41 PM $33.95 Down $ -0.10 $34.05 $33.95 4,200
03:39 PM $34.05 Down $ -0.05 $34.08 $34.05 700
03:39 PM $34.05 Up $0.00 $34.08 $34.05 0
03:38 PM $34.10 Up $0.03 $34.11 $34.10 900
03:36 PM $34.07 Up $0.00 $34.14 $34.07 1,000
03:36 PM $34.07 Up $0.00 $34.14 $34.07 0
03:33 PM $34.07 Down $ -0.04 $34.18 $34.07 1,100
03:33 PM $34.07 Up $0.00 $34.18 $34.07 0
03:33 PM $34.07 Up $0.00 $34.18 $34.07 0
03:28 PM $34.11 Down $ -0.01 $34.11 $34.11 200
03:28 PM $34.11 Up $0.00 $34.11 $34.11 0
03:28 PM $34.11 Up $0.00 $34.11 $34.11 0
03:28 PM $34.11 Up $0.00 $34.11 $34.11 0
03:28 PM $34.11 Up $0.00 $34.11 $34.11 0
03:26 PM $34.12 Down $ -0.08 $34.12 $34.11 200
03:26 PM $34.12 Up $0.00 $34.12 $34.11 0
03:24 PM $34.20 Up $0.11 $34.20 $34.20 100
03:24 PM $34.20 Up $0.00 $34.20 $34.20 0
03:23 PM $34.09 Down $ -0.04 $34.09 $34.09 100
03:21 PM $34.13 Up $0.10 $34.13 $34.12 300
03:21 PM $34.13 Up $0.00 $34.13 $34.12 0
03:20 PM $34.03 Down $ -0.03 $34.05 $34.03 600
03:14 PM $34.06 Up $0.07 $34.06 $34.06 200
03:14 PM $34.06 Up $0.00 $34.06 $34.06 0
03:14 PM $34.06 Up $0.00 $34.06 $34.06 0
03:14 PM $34.06 Up $0.00 $34.06 $34.06 0
03:14 PM $34.06 Up $0.00 $34.06 $34.06 0
03:14 PM $34.06 Up $0.00 $34.06 $34.06 0
03:07 PM $33.99 Down $ -0.01 $33.99 $33.99 100
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:07 PM $33.99 Up $0.00 $33.99 $33.99 0
03:06 PM $34.00 Up $0.01 $34.00 $34.00 200
03:03 PM $33.99 Down $ -0.05 $33.99 $33.99 200
03:03 PM $33.99 Up $0.00 $33.99 $33.99 0
03:03 PM $33.99 Up $0.00 $33.99 $33.99 0
03:02 PM $34.04 Up $0.05 $34.04 $34.04 1,300
02:59 PM $33.99 Up $0.02 $34.05 $33.99 1,100
02:59 PM $33.99 Up $0.00 $34.05 $33.99 0
02:59 PM $33.99 Up $0.00 $34.05 $33.99 0
02:57 PM $33.97 Down $ -0.03 $33.97 $33.94 700
02:57 PM $33.97 Up $0.00 $33.97 $33.94 0
02:46 PM $34.00 Down $ -0.06 $34.01 $34.00 300
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:46 PM $34.00 Up $0.00 $34.01 $34.00 0
02:45 PM $34.06 Down $ -0.09 $34.06 $34.06 100
02:39 PM $34.15 Down $ -0.03 $34.15 $34.10 300
02:39 PM $34.15 Up $0.00 $34.15 $34.10 0
02:39 PM $34.15 Up $0.00 $34.15 $34.10 0
02:39 PM $34.15 Up $0.00 $34.15 $34.10 0
02:39 PM $34.15 Up $0.00 $34.15 $34.10 0
02:39 PM $34.15 Up $0.00 $34.15 $34.10 0
02:38 PM $34.18 Up $0.04 $34.18 $34.18 100
02:36 PM $34.14 Up $0.06 $34.15 $34.14 500
02:36 PM $34.14 Up $0.00 $34.15 $34.14 0
02:34 PM $34.08 Up $0.00 $34.08 $34.08 100
02:34 PM $34.08 Up $0.00 $34.08 $34.08 0
02:30 PM $34.08 Down $ -0.06 $34.08 $34.08 200
02:30 PM $34.08 Up $0.00 $34.08 $34.08 0
02:30 PM $34.08 Up $0.00 $34.08 $34.08 0
02:30 PM $34.08 Up $0.00 $34.08 $34.08 0
02:27 PM $34.14 Up $0.09 $34.14 $34.12 200
02:27 PM $34.14 Up $0.00 $34.14 $34.12 0
02:27 PM $34.14 Up $0.00 $34.14 $34.12 0
02:21 PM $34.05 Up $0.07 $34.05 $33.99 500
02:21 PM $34.05 Up $0.00 $34.05 $33.99 0
02:21 PM $34.05 Up $0.00 $34.05 $33.99 0
02:21 PM $34.05 Up $0.00 $34.05 $33.99 0
02:21 PM $34.05 Up $0.00 $34.05 $33.99 0
02:21 PM $34.05 Up $0.00 $34.05 $33.99 0
02:01 PM $33.98 Down $ -0.07 $33.99 $33.98 200
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
02:01 PM $33.98 Up $0.00 $33.99 $33.98 0
01:52 PM $34.05 Down $ -0.03 $34.05 $34.05 100
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:52 PM $34.05 Up $0.00 $34.05 $34.05 0
01:44 PM $34.08 Down $ -0.05 $34.13 $34.08 300
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:44 PM $34.08 Up $0.00 $34.13 $34.08 0
01:40 PM $34.13 Down $ -0.05 $34.17 $34.13 400
01:40 PM $34.13 Up $0.00 $34.17 $34.13 0
01:40 PM $34.13 Up $0.00 $34.17 $34.13 0
01:40 PM $34.13 Up $0.00 $34.17 $34.13 0
01:39 PM $34.18 Up $0.00 $34.18 $34.18 700
01:33 PM $34.18 Down $ -0.02 $34.18 $34.18 100
01:33 PM $34.18 Up $0.00 $34.18 $34.18 0
01:33 PM $34.18 Up $0.00 $34.18 $34.18 0
01:33 PM $34.18 Up $0.00 $34.18 $34.18 0
01:33 PM $34.18 Up $0.00 $34.18 $34.18 0
01:33 PM $34.18 Up $0.00 $34.18 $34.18 0
01:32 PM $34.20 Down $ -0.01 $34.27 $34.20 700
01:27 PM $34.21 Down $ -0.05 $34.21 $34.21 300
01:27 PM $34.21 Up $0.00 $34.21 $34.21 0
01:27 PM $34.21 Up $0.00 $34.21 $34.21 0
01:27 PM $34.21 Up $0.00 $34.21 $34.21 0
01:27 PM $34.21 Up $0.00 $34.21 $34.21 0
01:26 PM $34.26 Up $0.05 $34.26 $34.22 900
01:20 PM $34.21 Up $0.02 $34.21 $34.14 4,000
01:20 PM $34.21 Up $0.00 $34.21 $34.14 0
01:20 PM $34.21 Up $0.00 $34.21 $34.14 0
01:20 PM $34.21 Up $0.00 $34.21 $34.14 0
01:20 PM $34.21 Up $0.00 $34.21 $34.14 0
01:20 PM $34.21 Up $0.00 $34.21 $34.14 0
01:19 PM $34.19 Up $0.11 $34.19 $34.15 300
01:17 PM $34.08 Down $ -0.04 $34.08 $34.08 500
01:17 PM $34.08 Up $0.00 $34.08 $34.08 0
01:09 PM $34.12 Up $0.01 $34.12 $34.09 900
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:09 PM $34.12 Up $0.00 $34.12 $34.09 0
01:05 PM $34.11 Down $ -0.04 $34.15 $34.11 200
01:05 PM $34.11 Up $0.00 $34.15 $34.11 0
01:05 PM $34.11 Up $0.00 $34.15 $34.11 0
01:05 PM $34.11 Up $0.00 $34.15 $34.11 0
01:04 PM $34.15 Up $0.05 $34.20 $34.15 200
01:03 PM $34.10 Down $ -0.05 $34.10 $34.09 200
01:02 PM $34.15 Up $0.15 $34.20 $34.08 1,800
12:56 PM $34.00 Down $ -0.06 $34.00 $34.00 100
12:56 PM $34.00 Up $0.00 $34.00 $34.00 0
12:56 PM $34.00 Up $0.00 $34.00 $34.00 0
12:56 PM $34.00 Up $0.00 $34.00 $34.00 0
12:56 PM $34.00 Up $0.00 $34.00 $34.00 0
12:56 PM $34.00 Up $0.00 $34.00 $34.00 0
12:52 PM $34.06 Down $ -0.03 $34.06 $34.05 700
12:52 PM $34.06 Up $0.00 $34.06 $34.05 0
12:52 PM $34.06 Up $0.00 $34.06 $34.05 0
12:52 PM $34.06 Up $0.00 $34.06 $34.05 0
12:44 PM $34.09 Down $ -0.08 $34.23 $34.09 900
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:44 PM $34.09 Up $0.00 $34.23 $34.09 0
12:42 PM $34.17 Up $0.06 $34.17 $34.17 100
12:42 PM $34.17 Up $0.00 $34.17 $34.17 0
12:32 PM $34.11 Down $ -0.08 $34.13 $34.11 400
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:32 PM $34.11 Up $0.00 $34.13 $34.11 0
12:31 PM $34.19 Up $0.06 $34.19 $34.19 100
12:29 PM $34.13 Down $ -0.05 $34.13 $34.13 100
12:29 PM $34.13 Up $0.00 $34.13 $34.13 0
12:27 PM $34.18 Up $0.09 $34.18 $34.17 200
12:27 PM $34.18 Up $0.00 $34.18 $34.17 0
12:25 PM $34.09 Up $0.07 $34.09 $34.09 100
12:25 PM $34.09 Up $0.00 $34.09 $34.09 0
12:20 PM $34.02 Up $0.07 $34.02 $34.00 300
12:20 PM $34.02 Up $0.00 $34.02 $34.00 0
12:20 PM $34.02 Up $0.00 $34.02 $34.00 0
12:20 PM $34.02 Up $0.00 $34.02 $34.00 0
12:20 PM $34.02 Up $0.00 $34.02 $34.00 0
12:19 PM $33.95 Up $0.04 $33.95 $33.95 100
12:14 PM $33.91 Down $ -0.05 $33.91 $33.91 100
12:14 PM $33.91 Up $0.00 $33.91 $33.91 0
12:14 PM $33.91 Up $0.00 $33.91 $33.91 0
12:14 PM $33.91 Up $0.00 $33.91 $33.91 0
12:14 PM $33.91 Up $0.00 $33.91 $33.91 0
12:00 PM $33.96 Down $ -0.06 $33.96 $33.96 100
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
12:00 PM $33.96 Up $0.00 $33.96 $33.96 0
11:54 AM $34.02 Up $0.05 $34.02 $33.98 400
11:54 AM $34.02 Up $0.00 $34.02 $33.98 0
11:54 AM $34.02 Up $0.00 $34.02 $33.98 0
11:54 AM $34.02 Up $0.00 $34.02 $33.98 0
11:54 AM $34.02 Up $0.00 $34.02 $33.98 0
11:54 AM $34.02 Up $0.00 $34.02 $33.98 0
11:52 AM $33.97 Up $0.14 $33.97 $33.89 700
11:52 AM $33.97 Up $0.00 $33.97 $33.89 0
11:46 AM $33.83 Down $ -0.13 $33.88 $33.83 300
11:46 AM $33.83 Up $0.00 $33.88 $33.83 0
11:46 AM $33.83 Up $0.00 $33.88 $33.83 0
11:46 AM $33.83 Up $0.00 $33.88 $33.83 0
11:46 AM $33.83 Up $0.00 $33.88 $33.83 0
11:46 AM $33.83 Up $0.00 $33.88 $33.83 0
11:41 AM $33.96 Down $ -0.12 $33.98 $33.96 200
11:41 AM $33.96 Up $0.00 $33.98 $33.96 0
11:41 AM $33.96 Up $0.00 $33.98 $33.96 0
11:41 AM $33.96 Up $0.00 $33.98 $33.96 0
11:41 AM $33.96 Up $0.00 $33.98 $33.96 0
11:40 AM $34.08 Up $0.03 $34.10 $34.04 2,200
11:39 AM $34.05 Up $0.03 $34.05 $34.05 100
11:38 AM $34.02 Up $0.04 $34.02 $34.02 100
11:37 AM $33.98 Up $0.03 $33.98 $33.98 200
11:30 AM $33.95 Down $ -0.06 $34.04 $33.93 700
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:30 AM $33.95 Up $0.00 $34.04 $33.93 0
11:28 AM $34.01 Up $0.05 $34.01 $33.97 1,200
11:28 AM $34.01 Up $0.00 $34.01 $33.97 0
11:23 AM $33.96 Up $0.10 $33.96 $33.96 100
11:23 AM $33.96 Up $0.00 $33.96 $33.96 0
11:23 AM $33.96 Up $0.00 $33.96 $33.96 0
11:23 AM $33.96 Up $0.00 $33.96 $33.96 0
11:23 AM $33.96 Up $0.00 $33.96 $33.96 0
11:17 AM $33.86 Up $0.07 $33.86 $33.80 600
11:17 AM $33.86 Up $0.00 $33.86 $33.80 0
11:17 AM $33.86 Up $0.00 $33.86 $33.80 0
11:17 AM $33.86 Up $0.00 $33.86 $33.80 0
11:17 AM $33.86 Up $0.00 $33.86 $33.80 0
11:17 AM $33.86 Up $0.00 $33.86 $33.80 0
11:07 AM $33.79 Down $ -0.11 $33.84 $33.78 600
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:07 AM $33.79 Up $0.00 $33.84 $33.78 0
11:04 AM $33.90 Down $ -0.14 $33.98 $33.90 500
11:04 AM $33.90 Up $0.00 $33.98 $33.90 0
11:04 AM $33.90 Up $0.00 $33.98 $33.90 0
11:00 AM $34.04 Down $ -0.13 $34.04 $34.04 100
11:00 AM $34.04 Up $0.00 $34.04 $34.04 0
11:00 AM $34.04 Up $0.00 $34.04 $34.04 0
11:00 AM $34.04 Up $0.00 $34.04 $34.04 0
10:44 AM $34.17 Up $0.15 $34.17 $34.06 400
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:44 AM $34.17 Up $0.00 $34.17 $34.06 0
10:43 AM $34.02 Down $ -0.06 $34.02 $34.02 200
10:39 AM $34.08 Up $0.07 $34.08 $34.08 800
10:39 AM $34.08 Up $0.00 $34.08 $34.08 0
10:39 AM $34.08 Up $0.00 $34.08 $34.08 0
10:39 AM $34.08 Up $0.00 $34.08 $34.08 0
10:38 AM $34.01 Down $ -0.07 $34.01 $34.01 100
10:36 AM $34.08 Down $ -0.11 $34.15 $34.08 200
10:36 AM $34.08 Up $0.00 $34.15 $34.08 0
10:33 AM $34.19 Up $0.11 $34.19 $34.14 300
10:33 AM $34.19 Up $0.00 $34.19 $34.14 0
10:33 AM $34.19 Up $0.00 $34.19 $34.14 0
10:32 AM $34.08 Up $0.00 $34.08 $34.03 300
10:31 AM $34.08 Down $ -0.05 $34.08 $34.08 100
10:28 AM $34.13 Down $ -0.10 $34.18 $34.13 500
10:28 AM $34.13 Up $0.00 $34.18 $34.13 0
10:28 AM $34.13 Up $0.00 $34.18 $34.13 0
10:26 AM $34.23 Up $0.07 $34.23 $34.08 500
10:26 AM $34.23 Up $0.00 $34.23 $34.08 0
10:25 AM $34.16 Up $0.05 $34.27 $34.12 900
10:24 AM $34.11 Down $ -0.28 $34.27 $34.11 1,000
10:23 AM $34.39 Down $ -0.12 $34.45 $34.38 700
10:20 AM $34.51 Down $ -0.11 $34.59 $34.51 800
10:20 AM $34.51 Up $0.00 $34.59 $34.51 0
10:20 AM $34.51 Up $0.00 $34.59 $34.51 0
10:19 AM $34.62 Up $0.06 $34.62 $34.62 100
10:15 AM $34.56 Down $ -0.06 $34.61 $34.56 1,000
10:15 AM $34.56 Up $0.00 $34.61 $34.56 0
10:15 AM $34.56 Up $0.00 $34.61 $34.56 0
10:15 AM $34.56 Up $0.00 $34.61 $34.56 0
10:14 AM $34.62 Up $0.04 $34.62 $34.60 500
10:13 AM $34.58 Up $0.17 $34.58 $34.45 800
10:10 AM $34.41 Down $ -0.11 $34.51 $34.41 1,300
10:10 AM $34.41 Up $0.00 $34.51 $34.41 0
10:10 AM $34.41 Up $0.00 $34.51 $34.41 0
10:08 AM $34.52 Up $0.08 $34.53 $34.46 1,000
10:08 AM $34.52 Up $0.00 $34.53 $34.46 0
10:03 AM $34.44 Down $ -0.06 $34.57 $34.42 1,900
10:03 AM $34.44 Up $0.00 $34.57 $34.42 0
10:03 AM $34.44 Up $0.00 $34.57 $34.42 0
10:03 AM $34.44 Up $0.00 $34.57 $34.42 0
10:03 AM $34.44 Up $0.00 $34.57 $34.42 0
10:00 AM $34.50 Up $0.17 $34.50 $34.35 1,500
10:00 AM $34.50 Up $0.00 $34.50 $34.35 0
10:00 AM $34.50 Up $0.00 $34.50 $34.35 0
09:59 AM $34.33 Up $0.01 $34.49 $34.33 5,900
09:58 AM $34.32 Up $0.11 $34.32 $34.32 100
09:56 AM $34.21 Down $ -0.06 $34.28 $34.21 1,400
09:56 AM $34.21 Up $0.00 $34.28 $34.21 0
09:53 AM $34.27 Up $0.11 $34.27 $34.21 1,900
09:53 AM $34.27 Up $0.00 $34.27 $34.21 0
09:53 AM $34.27 Up $0.00 $34.27 $34.21 0
09:51 AM $34.16 Up $0.20 $34.16 $34.00 200
09:51 AM $34.16 Up $0.00 $34.16 $34.00 0
09:50 AM $33.96 Up $0.01 $34.07 $33.95 900
09:49 AM $33.95 Up $0.14 $33.95 $33.83 700
09:47 AM $33.81 Down $ -0.05 $33.87 $33.81 900
09:47 AM $33.81 Up $0.00 $33.87 $33.81 0
09:46 AM $33.86 Up $0.18 $33.92 $33.86 1,700
09:45 AM $33.68 Up $0.02 $33.68 $33.61 1,600
09:43 AM $33.66 Up $0.16 $33.66 $33.57 200
09:43 AM $33.66 Up $0.00 $33.66 $33.57 0
09:41 AM $33.50 Down $ -0.07 $33.50 $33.50 100
09:41 AM $33.50 Up $0.00 $33.50 $33.50 0
09:40 AM $33.57 Down $ -0.08 $33.57 $33.24 3,300
09:39 AM $33.65 Up $0.15 $33.65 $33.65 200
09:30 AM $33.50 Up $0.14 $33.50 $32.83 4,700
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
09:30 AM $33.50 Up $0.00 $33.50 $32.83 0
Previous close $33.36

One month history

Date Closing Opening High Low Volume
07-05-2021 $34.00 $33.96 $34.27 $33.91 42,000
06-05-2021 $33.36 $33.22 $33.68 $33.15 46,900
05-05-2021 $33.29 $33.98 $33.98 $33.10 31,100
04-05-2021 $31.99 $30.92 $32.33 $30.92 92,800
03-05-2021 $31.41 $31.56 $31.63 $31.17 30,900
30-04-2021 $31.56 $31.90 $32.09 $31.20 51,300
29-04-2021 $32.90 $32.99 $33.24 $32.57 31,200
28-04-2021 $32.62 $32.24 $32.89 $31.98 37,300
27-04-2021 $30.70 $30.99 $31.01 $30.50 51,600
26-04-2021 $30.83 $31.05 $31.07 $30.59 48,400
23-04-2021 $31.29 $31.34 $31.50 $31.13 43,500
22-04-2021 $31.87 $31.18 $32.01 $30.93 102,000
21-04-2021 $33.25 $33.81 $33.91 $32.94 48,700
20-04-2021 $33.55 $34.03 $34.57 $33.31 62,000
19-04-2021 $34.73 $35.56 $35.85 $34.33 106,200
16-04-2021 $34.75 $34.01 $34.86 $33.87 77,000
15-04-2021 $34.65 $34.48 $34.84 $34.19 55,300
14-04-2021 $33.36 $33.16 $33.50 $32.85 91,600
13-04-2021 $31.61 $31.14 $31.63 $31.00 39,500
12-04-2021 $31.36 $30.83 $31.44 $30.72 54,100
09-04-2021 $30.52 $30.90 $31.00 $30.41 70,700
08-04-2021 $30.76 $30.93 $30.93 $30.37 29,100
07-04-2021 $30.80 $30.88 $31.30 $30.50 130,100
06-04-2021 $29.03 $29.13 $29.22 $28.72 67,700
05-04-2021 $28.79 $28.86 $29.14 $28.75 104,600
01-04-2021 $29.11 $28.23 $29.28 $28.23 97,800
31-03-2021 $27.15 $26.83 $27.28 $26.54 62,800
30-03-2021 $26.59 $26.21 $26.69 $26.18 26,900
29-03-2021 $26.52 $26.04 $26.61 $25.75 67,100
26-03-2021 $26.94 $26.88 $27.00 $26.30 59,800
Graphs are not available, please refer to the detailed table
Back to top