Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    11.28 
    8.02 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 6.12 6.16 6.00 6.09 4,547,203
Feb 26, 2015 6.18 6.24 6.03 6.08 4,204,226
Feb 25, 2015 6.10 6.29 5.89 6.27 4,682,688
Feb 24, 2015 6.05 6.13 5.96 6.06 4,011,433
Feb 23, 2015 6.15 6.16 5.92 6.01 4,756,112
Feb 20, 2015 6.29 6.48 6.17 6.29 5,672,896
Feb 19, 2015 6.06 6.35 5.87 6.31 5,360,588
Feb 18, 2015 6.05 6.40 6.01 6.40 4,519,337
Feb 17, 2015 6.03 6.32 5.86 6.31 4,551,904
Feb 13, 2015 6.11 6.12 5.90 6.04 6,268,790
Feb 12, 2015 5.89 6.17 5.72 5.92 3,085,087
Feb 11, 2015 5.64 5.82 5.46 5.66 2,324,449
Feb 10, 2015 6.16 6.30 5.65 5.73 4,735,517
Feb 9, 2015 5.91 6.37 5.84 6.29 6,124,840
Feb 6, 2015 5.88 6.04 5.81 5.82 4,581,681
Feb 5, 2015 5.61 5.81 5.52 5.79 4,563,295
Feb 4, 2015 5.63 5.65 5.36 5.50 5,392,550
Feb 3, 2015 5.38 5.88 5.37 5.76 6,449,597
Feb 2, 2015 5.20 5.32 4.95 5.26 5,635,699
Jan 30, 2015 4.69 5.15 4.68 5.10 4,344,299
Jan 29, 2015 4.90 4.91 4.53 4.76 4,621,919
Jan 28, 2015 5.43 5.44 4.80 4.83 5,931,663
Jan 27, 2015 5.33 5.54 5.26 5.52 2,534,490
Jan 26, 2015 5.33 5.46 5.25 5.38 2,596,354
Jan 23, 2015 5.23 5.58 5.17 5.31 3,803,662
Jan 22, 2015 5.22 5.32 5.06 5.23 3,931,515
Jan 21, 2015 5.22 5.43 5.14 5.18 3,239,900
Jan 20, 2015 5.12 5.31 4.82 5.13 6,935,242
Jan 16, 2015 4.94 5.40 4.90 5.36 5,631,537
Jan 15, 2015 5.11 5.15 4.87 4.89 3,798,911