Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    7.57 
    5.95 
    4.33 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 2.97 3.02 2.83 2.88 3,876,148
Feb 8, 2016 3.21 3.21 3.02 3.08 2,227,226
Feb 5, 2016 3.23 3.31 3.13 3.29 4,244,099
Feb 4, 2016 3.17 3.35 3.09 3.28 3,045,677
Feb 3, 2016 3.02 3.15 2.83 3.15 1,832,348
Feb 2, 2016 2.94 2.99 2.87 2.95 1,133,747
Feb 1, 2016 3.28 3.28 3.03 3.11 3,116,907
Jan 29, 2016 3.42 3.50 3.27 3.40 2,155,264
Jan 28, 2016 3.46 3.50 3.22 3.42 2,548,955
Jan 27, 2016 2.98 3.36 2.97 3.24 4,143,848
Jan 26, 2016 2.94 3.10 2.89 3.00 2,582,994
Jan 25, 2016 3.02 3.16 2.86 2.86 3,076,188
Jan 22, 2016 3.11 3.24 3.06 3.13 7,164,931
Jan 21, 2016 2.70 3.00 2.70 2.95 3,576,732
Jan 20, 2016 2.59 2.78 2.43 2.73 4,186,332
Jan 19, 2016 2.93 2.95 2.69 2.71 3,431,480
Jan 15, 2016 2.91 2.99 2.85 2.92 2,152,560
Jan 14, 2016 3.00 3.12 2.84 3.10 3,444,584
Jan 13, 2016 3.18 3.28 2.96 2.97 4,015,790
Jan 12, 2016 3.24 3.28 2.95 3.08 4,022,641
Jan 11, 2016 3.28 3.30 3.08 3.17 4,247,077
Jan 8, 2016 3.42 3.47 3.25 3.28 2,917,066
Jan 7, 2016 3.54 3.58 3.38 3.39 3,340,207
Jan 6, 2016 3.73 3.82 3.60 3.60 2,396,289
Jan 5, 2016 3.93 3.96 3.83 3.88 2,321,393
Jan 4, 2016 3.93 4.04 3.84 3.95 2,442,291
Dec 31, 2015 3.79 3.98 3.78 3.94 1,882,247
Dec 30, 2015 3.89 4.00 3.79 3.79 2,027,412
Dec 29, 2015 4.04 4.14 3.96 4.04 1,640,278
Dec 28, 2015 4.02 4.10 3.91 3.91 1,271,347