Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    12.71 
    10.05 
    7.38 
 Aug 6, 2014 Aug 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 4, 2015 5.05 5.14 4.98 5.06 2,564,215
Aug 3, 2015 4.99 5.18 4.90 4.96 1,887,060
Jul 31, 2015 5.25 5.28 5.06 5.09 2,069,369
Jul 30, 2015 5.28 5.36 5.15 5.25 3,679,527
Jul 29, 2015 4.93 5.28 4.91 5.24 4,755,837
Jul 28, 2015 4.86 5.06 4.74 4.92 5,527,892
Jul 27, 2015 4.75 4.89 4.67 4.72 5,464,861
Jul 24, 2015 5.31 5.34 4.80 4.81 5,660,694
Jul 23, 2015 5.30 5.49 5.08 5.08 4,198,293
Jul 22, 2015 5.32 5.34 5.09 5.13 2,753,435
Jul 21, 2015 5.27 5.50 5.25 5.39 2,547,291
Jul 20, 2015 5.33 5.37 5.18 5.21 1,520,472
Jul 17, 2015 5.62 5.62 5.33 5.34 2,449,019
Jul 16, 2015 5.75 5.80 5.56 5.64 1,998,327
Jul 15, 2015 5.99 6.06 5.68 5.70 2,156,182
Jul 14, 2015 5.74 6.07 5.71 6.06 2,306,695
Jul 13, 2015 5.78 5.84 5.69 5.75 2,421,946
Jul 10, 2015 5.92 5.97 5.76 5.79 2,678,705
Jul 9, 2015 5.94 6.05 5.84 5.87 3,761,814
Jul 8, 2015 5.88 6.00 5.77 5.78 3,247,156
Jul 7, 2015 5.97 5.99 5.63 5.95 6,524,816
Jul 6, 2015 6.31 6.32 5.98 6.00 3,129,865
Jul 2, 2015 6.48 6.57 6.38 6.45 2,061,187
Jul 1, 2015 6.68 6.68 6.26 6.34 1,838,827
Jun 30, 2015 6.72 6.77 6.61 6.72 1,807,052
Jun 29, 2015 6.63 6.74 6.54 6.68 1,940,498
Jun 26, 2015 6.67 6.77 6.65 6.74 1,563,091
Jun 25, 2015 6.76 6.80 6.68 6.70 2,054,791
Jun 24, 2015 6.84 6.95 6.74 6.75 1,843,329
Jun 23, 2015 6.70 6.91 6.68 6.88 1,930,624