Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    11.28 
    8.02 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 7.05 7.22 6.91 6.94 3,111,325
Apr 17, 2015 7.10 7.18 6.92 7.04 4,048,750
Apr 16, 2015 7.40 7.43 7.06 7.10 6,254,776
Apr 15, 2015 7.31 7.62 7.29 7.39 4,852,496
Apr 14, 2015 7.07 7.35 7.05 7.27 3,440,405
Apr 13, 2015 6.94 7.06 6.82 6.98 3,567,650
Apr 10, 2015 6.88 7.02 6.84 6.94 2,583,561
Apr 9, 2015 6.71 6.92 6.68 6.85 2,683,728
Apr 8, 2015 6.96 7.02 6.49 6.67 6,434,318
Apr 7, 2015 6.93 7.19 6.91 6.95 4,546,712
Apr 6, 2015 6.67 6.98 6.66 6.98 5,091,472
Apr 2, 2015 6.47 6.79 6.44 6.57 4,710,390
Apr 1, 2015 6.37 6.59 6.34 6.52 3,341,385
Mar 31, 2015 6.12 6.40 6.10 6.34 3,393,210
Mar 30, 2015 6.21 6.31 6.09 6.20 2,193,450
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