Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    14.54 
    12.43 
    10.32 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 9.20 9.49 8.80 8.84 3,945,099
Oct 21, 2014 8.74 9.09 8.65 9.09 6,045,970
Oct 20, 2014 8.78 8.81 8.48 8.60 3,089,729
Oct 17, 2014 9.00 9.20 8.71 8.78 3,470,479
Oct 16, 2014 8.38 8.72 8.27 8.70 3,955,323
Oct 15, 2014 8.20 8.57 7.94 8.53 4,533,709
Oct 14, 2014 8.27 8.60 8.12 8.30 6,315,501
Oct 13, 2014 8.87 9.12 8.11 8.21 3,148,083
Oct 10, 2014 9.42 9.43 8.89 8.89 2,854,529
Oct 9, 2014 9.91 9.91 9.33 9.42 2,611,167
Oct 8, 2014 9.75 9.82 9.41 9.80 2,063,551
Oct 7, 2014 9.95 10.11 9.79 9.81 1,828,340
Oct 6, 2014 10.09 10.22 9.90 10.05 929,149
Oct 3, 2014 10.17 10.32 10.01 10.04 1,259,382
Oct 2, 2014 10.35 10.35 9.69 10.15 2,802,434
Oct 1, 2014 10.81 10.82 10.36 10.40 1,798,847
Sep 30, 2014 11.10 11.14 10.68 10.79 1,417,722
Sep 29, 2014 10.92 11.16 10.80 11.14 2,604,586
Sep 26, 2014 10.81 11.03 10.70 10.99 1,660,964
Sep 25, 2014 10.94 10.99 10.68 10.80 1,994,944
Sep 24, 2014 10.80 11.08 10.61 10.98 1,749,823
Sep 23, 2014 10.61 10.97 10.50 10.83 2,200,869
Sep 22, 2014 10.96 10.97 10.53 10.63 2,974,841
Sep 19, 2014 11.49 11.54 11.05 11.09 1,090,102
Sep 18, 2014 11.60 11.65 11.39 11.46 1,075,921
Sep 17, 2014 11.66 11.76 11.39 11.43 1,142,872
Sep 16, 2014 11.34 11.73 11.32 11.55 2,520,351
Sep 15, 2014 11.34 11.47 11.25 11.30 1,154,279
Sep 12, 2014 11.47 11.60 11.30 11.37 2,178,961
Sep 11, 2014 11.39 11.60 11.34 11.54 1,943,615