Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.03 
    10.94 
    7.85 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 22, 2015 6.75 6.88 6.69 6.77 1,495,845
Jun 19, 2015 6.84 6.97 6.72 6.75 2,198,442
Jun 18, 2015 7.15 7.16 6.87 6.91 3,701,142
Jun 17, 2015 7.11 7.28 7.03 7.09 2,518,441
Jun 16, 2015 6.97 7.11 6.96 7.02 2,176,189
Jun 15, 2015 6.90 7.07 6.84 6.99 2,058,089
Jun 12, 2015 6.91 7.06 6.83 7.01 1,640,605
Jun 11, 2015 7.14 7.14 6.98 6.99 2,293,719
Jun 10, 2015 7.08 7.22 7.02 7.14 2,608,056
Jun 9, 2015 6.97 7.10 6.93 6.93 2,405,017
Jun 8, 2015 6.97 7.07 6.78 6.85 2,524,054
Jun 5, 2015 6.64 7.06 6.60 6.98 3,727,680
Jun 4, 2015 6.87 6.88 6.67 6.71 1,625,302
Jun 3, 2015 6.88 7.02 6.83 6.96 2,295,114
Jun 2, 2015 6.60 7.00 6.58 6.96 4,093,186
Jun 1, 2015 6.61 6.64 6.42 6.52 2,044,648
May 29, 2015 6.65 6.68 6.56 6.61 1,842,107
May 28, 2015 6.58 6.67 6.48 6.67 1,755,512
May 27, 2015 6.65 6.75 6.59 6.64 2,538,452
May 26, 2015 6.97 7.05 6.65 6.69 4,005,599
May 22, 2015 7.19 7.33 7.05 7.11 3,181,353