Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    11.28 
    8.02 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 6.28 6.35 6.12 6.21 3,402,517
Mar 26, 2015 6.44 6.62 6.40 6.45 3,133,929
Mar 25, 2015 6.29 6.41 6.16 6.34 3,051,408
Mar 24, 2015 6.17 6.36 6.14 6.22 3,153,178
Mar 23, 2015 5.91 6.30 5.91 6.14 5,956,379
Mar 20, 2015 5.81 5.93 5.75 5.89 1,589,748
Mar 19, 2015 5.70 5.83 5.66 5.66 1,904,579
Mar 18, 2015 5.47 5.94 5.36 5.91 2,905,307
Mar 17, 2015 5.37 5.60 5.31 5.54 2,531,925
Mar 16, 2015 5.71 5.71 5.39 5.49 3,470,275
Mar 13, 2015 5.93 5.98 5.60 5.81 5,084,046
Mar 12, 2015 6.05 6.10 5.97 6.00 4,172,688
Mar 11, 2015 5.95 6.10 5.87 6.02 5,257,927
Mar 10, 2015 5.95 6.03 5.87 5.97 4,126,847
Mar 9, 2015 6.07 6.12 5.93 6.06 3,704,563
Mar 6, 2015 5.97 6.18 5.97 6.13 4,351,423
Mar 5, 2015 6.01 6.13 5.92 6.08 1,882,864
Mar 4, 2015 6.08 6.11 5.91 6.09 3,269,719
Mar 3, 2015 5.92 6.11 5.86 6.05 3,040,411
Mar 2, 2015 6.06 6.10 5.75 5.92 3,496,581
Feb 27, 2015 6.12 6.16 6.00 6.09 4,547,203
Feb 26, 2015 6.18 6.24 6.03 6.08 4,204,226
Feb 25, 2015 6.10 6.29 5.89 6.27 4,682,688
Feb 24, 2015 6.05 6.13 5.96 6.06 4,011,433
Feb 23, 2015 6.15 6.16 5.92 6.01 4,756,112
Feb 20, 2015 6.29 6.48 6.17 6.29 5,672,896
Feb 19, 2015 6.06 6.35 5.87 6.31 5,360,588
Feb 18, 2015 6.05 6.40 6.01 6.40 4,519,337
Feb 17, 2015 6.03 6.32 5.86 6.31 4,551,904
Feb 13, 2015 6.11 6.12 5.90 6.04 6,268,790