Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    12.56 
    10.57 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 11.60 11.65 11.39 11.46 1,075,921
Sep 17, 2014 11.66 11.76 11.39 11.43 1,142,872
Sep 16, 2014 11.34 11.73 11.32 11.55 2,520,351
Sep 15, 2014 11.34 11.47 11.25 11.30 1,154,279
Sep 12, 2014 11.47 11.60 11.30 11.37 2,178,961
Sep 11, 2014 11.39 11.60 11.34 11.54 1,943,615
Sep 10, 2014 11.44 11.59 11.34 11.56 1,277,261
Sep 9, 2014 11.44 11.58 11.40 11.46 1,794,518
Sep 8, 2014 11.76 11.76 11.35 11.44 1,890,633
Sep 5, 2014 12.00 12.02 11.68 11.90 1,522,896
Sep 4, 2014 12.24 12.44 11.92 12.00 2,017,521
Sep 3, 2014 12.33 12.44 12.17 12.20 2,050,138
Sep 2, 2014 12.69 12.69 12.22 12.23 1,791,835
Aug 29, 2014 12.69 12.75 12.54 12.71 1,016,680
Aug 28, 2014 12.63 12.67 12.54 12.55 913,193
Aug 27, 2014 12.54 12.83 12.46 12.64 1,562,123
Aug 26, 2014 11.97 12.57 11.96 12.45 2,490,574
Aug 25, 2014 11.98 12.02 11.87 11.91 988,642
Aug 22, 2014 11.88 11.98 11.78 11.94 1,191,147
Aug 21, 2014 12.06 12.06 11.80 11.91 1,086,181
Aug 20, 2014 12.12 12.18 11.93 12.03 1,071,149
Aug 19, 2014 12.02 12.20 12.02 12.12 880,864
Aug 18, 2014 12.10 12.14 11.91 12.02 663,065
Aug 15, 2014 12.00 12.07 11.83 12.06 896,600
Aug 14, 2014 12.26 12.28 11.86 11.91 1,135,100
Aug 13, 2014 12.34 12.41 12.21 12.23 986,743
Aug 12, 2014 12.29 12.37 12.20 12.29 1,054,911
Aug 11, 2014 12.35 12.57 12.28 12.32 1,589,666
Aug 8, 2014 11.96 12.39 11.93 12.29 1,709,403
Aug 7, 2014 12.16 12.19 11.89 11.91 1,278,727