Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    12.56 
    10.57 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 12.87 12.90 12.42 12.46 1,878,329
Jul 30, 2014 13.29 13.29 12.97 12.97 2,161,393
Jul 29, 2014 13.47 13.59 13.20 13.21 1,195,954
Jul 28, 2014 13.89 13.89 13.41 13.47 1,535,554
Jul 25, 2014 13.72 14.01 13.53 13.91 1,448,898
Jul 24, 2014 13.94 14.19 13.65 13.73 1,879,660
Jul 23, 2014 13.65 13.77 13.48 13.73 2,621,992
Jul 22, 2014 13.51 13.60 13.31 13.46 1,371,927
Jul 21, 2014 13.53 13.59 13.36 13.43 962,051
Jul 18, 2014 13.71 13.74 13.54 13.64 857,091
Jul 17, 2014 13.99 14.03 13.59 13.66 1,486,413
Jul 16, 2014 14.00 14.08 13.69 14.01 2,592,006
Jul 15, 2014 13.67 13.69 13.26 13.40 2,439,586
Jul 14, 2014 13.57 13.83 13.57 13.65 810,810
Jul 11, 2014 13.77 13.79 13.44 13.52 1,522,869
Jul 10, 2014 13.87 13.98 13.65 13.83 956,810
Jul 9, 2014 14.04 14.15 13.96 14.03 1,279,562
Jul 8, 2014 14.16 14.16 13.79 14.03 1,404,838
Jul 7, 2014 14.59 14.63 14.17 14.21 852,550
Jul 3, 2014 14.48 14.65 14.44 14.54 694,266
Jul 2, 2014 14.19 14.46 14.16 14.43 1,146,622
Jul 1, 2014 14.24 14.33 14.12 14.15 633,874
Jun 30, 2014 13.98 14.18 13.92 14.16 910,293
Jun 27, 2014 13.94 14.04 13.85 13.97 988,173
Jun 26, 2014 13.68 14.07 13.68 13.95 1,770,223
Jun 25, 2014 13.74 13.91 13.68 13.71 1,968,324
Jun 24, 2014 14.00 14.11 13.68 13.74 1,824,908
Jun 23, 2014 14.21 14.28 13.97 14.03 778,764
Jun 20, 2014 14.10 14.27 13.97 14.19 1,392,584
Jun 19, 2014 14.02 14.03 13.82 14.00 1,015,208