Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    11.48 
    8.41 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.33 6.91 6.22 6.84 4,666,974
Dec 18, 2014 6.50 6.62 6.06 6.24 4,621,209
Dec 17, 2014 5.62 6.43 5.57 6.22 5,199,962
Dec 16, 2014 5.31 5.88 5.27 5.57 5,051,861
Dec 15, 2014 5.41 5.59 5.33 5.35 4,838,540
Dec 12, 2014 5.38 5.56 5.28 5.39 5,146,148
Dec 11, 2014 5.49 5.69 5.42 5.46 6,096,140
Dec 10, 2014 5.65 5.66 5.40 5.48 6,998,439
Dec 9, 2014 5.46 5.84 5.46 5.74 3,151,322
Dec 8, 2014 5.85 5.85 5.37 5.54 3,543,216
Dec 5, 2014 5.98 6.16 5.90 5.98 4,841,518
Dec 4, 2014 6.22 6.23 5.94 5.98 5,891,259
Dec 3, 2014 6.31 6.66 6.30 6.43 3,695,100
Dec 2, 2014 6.39 6.84 6.28 6.28 4,854,402
Dec 1, 2014 6.43 6.52 6.15 6.45 4,649,138
Nov 28, 2014 6.61 6.78 6.08 6.44 3,396,292
Nov 26, 2014 7.77 7.77 7.46 7.53 2,934,017
Nov 25, 2014 8.04 8.08 7.73 7.81 2,523,041
Nov 24, 2014 8.18 8.18 7.91 7.96 3,047,322
Nov 21, 2014 8.03 8.23 7.96 8.13 3,119,265
Nov 20, 2014 7.55 7.87 7.52 7.84 4,231,755
Nov 19, 2014 7.64 7.66 7.29 7.59 7,463,042
Nov 18, 2014 7.67 7.78 7.60 7.65 3,156,248
Nov 17, 2014 7.83 7.98 7.69 7.86 3,515,177
Nov 14, 2014 7.75 7.97 7.64 7.88 4,213,370
Nov 13, 2014 7.92 7.94 7.53 7.72 4,937,657
Nov 12, 2014 7.85 8.18 7.76 7.95 3,218,372
Nov 11, 2014 7.76 8.03 7.60 7.98 3,683,383
Nov 10, 2014 8.08 8.18 7.74 7.76 2,348,935
Nov 7, 2014 7.71 8.01 7.68 7.93 2,830,564