Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    9.43 
    8.24 
    7.05 
 Jun 21, 2012 Jun 18, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 18, 2013 9.15 9.34 9.09 9.11 755,712
Jun 17, 2013 8.93 9.21 8.86 9.14 627,473
Jun 14, 2013 8.81 8.96 8.76 8.88 974,342
Jun 13, 2013 8.79 8.87 8.74 8.81 1,496,890
Jun 12, 2013 9.14 9.29 8.78 8.81 1,326,930
Jun 11, 2013 9.28 9.35 9.06 9.07 1,367,959
Jun 10, 2013 9.40 9.54 9.36 9.43 1,682,445
Jun 7, 2013 8.93 9.41 8.87 9.38 2,261,959
Jun 6, 2013 8.95 9.02 8.85 8.88 2,374,712
Jun 5, 2013 8.83 8.95 8.75 8.93 951,915
Jun 4, 2013 8.96 8.99 8.85 8.87 796,158
Jun 3, 2013 8.62 9.02 8.62 9.00 1,520,417
May 31, 2013 8.57 8.72 8.50 8.60 1,855,249
May 30, 2013 8.34 8.70 8.26 8.63 876,247
May 29, 2013 8.28 8.39 8.21 8.37 233,553
May 28, 2013 8.43 8.59 8.31 8.34 634,610
May 24, 2013 8.36 8.41 8.24 8.30 772,993
May 23, 2013 8.28 8.48 8.21 8.46 849,988
May 22, 2013 8.63 8.73 8.50 8.50 1,636,295
May 21, 2013 8.42 8.72 8.36 8.68 1,081,908
May 20, 2013 8.31 8.59 8.29 8.49 569,494
May 17, 2013 8.26 8.42 8.19 8.35 1,034,775
May 16, 2013 7.98 8.25 7.97 8.25 772,782
May 15, 2013 7.92 8.03 7.89 7.99 600,286
May 14, 2013 8.02 8.09 7.89 8.02 1,012,763
May 13, 2013 8.23 8.23 8.04 8.07 333,146
May 10, 2013 8.02 8.26 7.96 8.24 893,720
May 9, 2013 8.00 8.23 7.95 8.17 571,073
May 8, 2013 8.07 8.12 7.94 7.98 1,329,712
May 7, 2013 8.20 8.21 7.99 8.06 1,106,591

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service