Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    12.23 
    9.48 
    6.74 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 4.44 4.85 4.36 4.76 4,300,966
Aug 27, 2015 4.25 4.49 4.18 4.46 5,888,145
Aug 26, 2015 4.18 4.19 4.00 4.12 4,161,176
Aug 25, 2015 4.27 4.32 4.03 4.05 2,497,909
Aug 24, 2015 3.89 4.22 3.83 3.99 4,771,430
Aug 21, 2015 4.20 4.36 4.08 4.16 4,441,829
Aug 20, 2015 4.44 4.50 4.21 4.24 3,015,878
Aug 19, 2015 4.54 4.66 4.36 4.42 3,813,373
Aug 18, 2015 4.54 4.65 4.47 4.60 2,103,241
Aug 17, 2015 4.65 4.66 4.49 4.56 3,041,513
Aug 14, 2015 4.88 5.00 4.65 4.67 4,734,483
Aug 13, 2015 5.27 5.30 4.86 4.87 5,292,625
Aug 12, 2015 5.24 5.40 5.18 5.36 3,540,719
Aug 11, 2015 5.17 5.28 5.06 5.24 2,693,813
Aug 10, 2015 5.04 5.35 4.96 5.32 3,678,744
Aug 7, 2015 5.33 5.47 5.01 5.04 4,935,850
Aug 6, 2015 4.89 5.44 4.82 5.37 5,194,989
Aug 5, 2015 5.13 5.24 4.96 4.96 4,492,358
Aug 4, 2015 5.05 5.14 4.98 5.06 2,564,215
Aug 3, 2015 4.99 5.18 4.90 4.96 1,887,060
Jul 31, 2015 5.25 5.28 5.06 5.09 2,069,369
Jul 30, 2015 5.28 5.36 5.15 5.25 3,679,527
Jul 29, 2015 4.93 5.28 4.91 5.24 4,755,837
Jul 28, 2015 4.86 5.06 4.74 4.92 5,527,892
Jul 27, 2015 4.75 4.89 4.67 4.72 5,464,861
Jul 24, 2015 5.31 5.34 4.80 4.81 5,660,694
Jul 23, 2015 5.30 5.49 5.08 5.08 4,198,293
Jul 22, 2015 5.32 5.34 5.09 5.13 2,753,435
Jul 21, 2015 5.27 5.50 5.25 5.39 2,547,291
Jul 20, 2015 5.33 5.37 5.18 5.21 1,520,472