Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    12.56 
    10.57 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 6, 2014 11.92 12.26 11.91 12.07 1,227,704
Aug 5, 2014 12.39 12.40 11.95 12.02 2,162,179
Aug 4, 2014 12.19 12.56 12.10 12.51 1,426,999
Aug 1, 2014 12.39 12.49 12.10 12.19 2,156,850
Jul 31, 2014 12.87 12.90 12.42 12.46 1,878,329
Jul 30, 2014 13.29 13.29 12.97 12.97 2,161,393
Jul 29, 2014 13.47 13.59 13.20 13.21 1,195,954
Jul 28, 2014 13.89 13.89 13.41 13.47 1,535,554
Jul 25, 2014 13.72 14.01 13.53 13.91 1,448,898
Jul 24, 2014 13.94 14.19 13.65 13.73 1,879,660
Jul 23, 2014 13.65 13.77 13.48 13.73 2,621,992
Jul 22, 2014 13.51 13.60 13.31 13.46 1,371,927
Jul 21, 2014 13.53 13.59 13.36 13.43 962,051