Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    11.28 
    8.02 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 7.19 7.33 7.05 7.11 3,181,353
May 21, 2015 7.05 7.37 7.05 7.34 3,236,265
May 20, 2015 6.80 7.07 6.78 7.00 3,715,001
May 19, 2015 6.84 6.89 6.68 6.77 3,735,002
May 18, 2015 7.00 7.02 6.88 7.01 2,015,061
May 15, 2015 6.80 7.03 6.75 7.01 3,316,034
May 14, 2015 7.08 7.12 6.87 6.89 2,020,886
May 13, 2015 7.17 7.20 6.94 7.05 2,551,718
May 12, 2015 6.80 7.12 6.72 7.09 4,068,805
May 11, 2015 6.96 6.97 6.73 6.78 2,358,918
May 8, 2015 6.91 7.04 6.71 6.93 3,434,920
May 7, 2015 7.23 7.23 6.76 6.82 5,106,561
May 6, 2015 7.68 7.70 7.18 7.26 6,676,376
May 5, 2015 7.65 7.80 7.44 7.57 5,139,534
May 4, 2015 7.40 7.60 7.34 7.56 3,609,159
May 1, 2015 7.20 7.41 7.06 7.40 3,797,243
Apr 30, 2015 7.18 7.31 7.02 7.27 2,646,707
Apr 29, 2015 6.89 7.30 6.87 7.19 3,757,880
Apr 28, 2015 6.85 7.02 6.82 6.93 2,576,731
Apr 27, 2015 7.03 7.08 6.80 6.87 4,435,437
Apr 24, 2015 6.91 7.01 6.81 6.85 2,534,109
Apr 23, 2015 6.80 7.05 6.78 6.92 3,651,308
Apr 22, 2015 6.75 6.90 6.65 6.78 3,433,730
Apr 21, 2015 6.90 6.94 6.61 6.70 4,049,986
Apr 20, 2015 7.05 7.22 6.91 6.94 3,111,325
Apr 17, 2015 7.10 7.18 6.92 7.04 4,048,750
Apr 16, 2015 7.40 7.43 7.06 7.10 6,254,776
Apr 15, 2015 7.31 7.62 7.29 7.39 4,852,496
Apr 14, 2015 7.07 7.35 7.05 7.27 3,440,405
Apr 13, 2015 6.94 7.06 6.82 6.98 3,567,650