Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    12.16 
    9.78 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 7.77 7.77 7.46 7.53 2,934,017
Nov 25, 2014 8.04 8.08 7.73 7.81 2,523,041
Nov 24, 2014 8.18 8.18 7.91 7.96 3,047,322
Nov 21, 2014 8.03 8.23 7.96 8.13 3,119,265
Nov 20, 2014 7.55 7.87 7.52 7.84 4,231,755
Nov 19, 2014 7.64 7.66 7.29 7.59 7,463,042
Nov 18, 2014 7.67 7.78 7.60 7.65 3,156,248
Nov 17, 2014 7.83 7.98 7.69 7.86 3,515,177
Nov 14, 2014 7.75 7.97 7.64 7.88 4,213,370
Nov 13, 2014 7.92 7.94 7.53 7.72 4,937,657
Nov 12, 2014 7.85 8.18 7.76 7.95 3,218,372
Nov 11, 2014 7.76 8.03 7.60 7.98 3,683,383
Nov 10, 2014 8.08 8.18 7.74 7.76 2,348,935
Nov 7, 2014 7.71 8.01 7.68 7.93 2,830,564
Nov 6, 2014 7.57 7.68 7.29 7.66 2,999,146
Nov 5, 2014 7.53 7.74 7.44 7.64 3,244,230
Nov 4, 2014 7.85 7.87 7.28 7.40 4,200,085
Nov 3, 2014 8.35 8.39 7.98 8.00 3,580,477
Oct 31, 2014 8.22 8.34 8.01 8.32 2,507,551
Oct 30, 2014 8.51 8.51 8.16 8.20 4,158,481
Oct 29, 2014 8.46 8.76 8.38 8.56 8,688,708
Oct 28, 2014 8.28 8.44 8.14 8.35 3,363,185
Oct 27, 2014 8.87 8.87 7.98 8.11 4,418,951
Oct 24, 2014 9.04 9.04 8.70 8.85 2,343,225
Oct 23, 2014 9.06 9.17 8.83 9.03 1,669,211
Oct 22, 2014 9.20 9.49 8.80 8.84 3,945,099
Oct 21, 2014 8.74 9.09 8.65 9.09 6,045,970
Oct 20, 2014 8.78 8.81 8.48 8.60 3,089,729
Oct 17, 2014 9.00 9.20 8.71 8.78 3,470,479
Oct 16, 2014 8.38 8.72 8.27 8.70 3,955,323