Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    12.72 
    10.98 
    9.24 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 12.52 12.73 12.30 12.72 4,106,980
Apr 16, 2014 12.19 12.53 12.05 12.47 8,026,392
Apr 15, 2014 11.84 12.04 11.66 11.78 2,476,054
Apr 14, 2014 11.93 12.08 11.78 11.83 2,061,885
Apr 11, 2014 11.71 11.92 11.68 11.82 1,916,070
Apr 10, 2014 12.44 12.44 11.84 11.93 2,337,738
Apr 9, 2014 11.99 12.49 11.90 12.47 3,396,564
Apr 8, 2014 11.78 12.02 11.74 11.98 986,083
Apr 7, 2014 12.12 12.14 11.69 11.70 1,119,913
Apr 4, 2014 12.19 12.37 12.14 12.16 1,405,510
Apr 3, 2014 12.16 12.22 11.98 12.08 2,385,154
Apr 2, 2014 12.08 12.24 12.02 12.19 1,637,151
Apr 1, 2014 12.03 12.11 11.93 12.08 1,522,934
Mar 31, 2014 11.74 12.06 11.72 11.97 2,260,813
Mar 28, 2014 11.74 11.77 11.60 11.66 2,449,542
Mar 27, 2014 11.43 11.85 11.40 11.67 2,788,225
Mar 26, 2014 11.49 11.53 11.30 11.45 2,434,792
Mar 25, 2014 11.52 11.72 11.40 11.52 3,011,047
Mar 24, 2014 11.40 11.59 11.28 11.43 1,824,209
Mar 21, 2014 11.38 11.50 11.29 11.33 1,518,336
Mar 20, 2014 11.05 11.35 10.95 11.31 1,460,698
Mar 19, 2014 10.81 11.21 10.74 11.12 3,346,334
Mar 18, 2014 10.75 10.97 10.75 10.84 1,346,710
Mar 17, 2014 10.50 10.81 10.49 10.71 1,244,388
Mar 14, 2014 10.47 10.61 10.39 10.46 1,481,158
Mar 13, 2014 10.64 10.71 10.46 10.51 1,364,283
Mar 12, 2014 10.60 10.69 10.42 10.61 1,935,885
Mar 11, 2014 10.83 10.85 10.65 10.71 1,806,362
Mar 10, 2014 11.00 11.00 10.81 10.82 1,589,945
Mar 7, 2014 10.96 11.06 10.88 11.05 1,420,591