Precision Drilling Corp (USA) historical prices

   Watch this stock

Historical chart

    5.81 
    4.77 
    3.72 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 4.50 4.56 4.30 4.53 2,103,499
Jul 21, 2016 4.62 4.76 4.47 4.48 2,399,292
Jul 20, 2016 4.64 4.77 4.57 4.69 1,284,763
Jul 19, 2016 4.93 4.93 4.68 4.69 1,999,472
Jul 18, 2016 4.88 4.98 4.83 4.97 798,230
Jul 15, 2016 5.02 5.04 4.90 4.94 962,226
Jul 14, 2016 5.08 5.11 4.97 4.99 1,239,396
Jul 13, 2016 5.14 5.17 4.86 4.96 2,153,526
Jul 12, 2016 5.03 5.19 4.96 5.16 1,816,397
Jul 11, 2016 5.14 5.16 4.84 4.86 2,114,385
Jul 8, 2016 5.07 5.17 5.04 5.09 2,406,959
Jul 7, 2016 5.28 5.32 4.98 4.99 2,535,883
Jul 6, 2016 5.12 5.22 5.08 5.18 1,043,678
Jul 5, 2016 5.32 5.32 5.10 5.19 1,325,946
Jul 1, 2016 5.28 5.56 5.28 5.54 594,730
Jun 30, 2016 5.29 5.32 5.14 5.30 1,820,724
Jun 29, 2016 5.13 5.36 5.11 5.33 2,650,128
Jun 28, 2016 4.97 5.11 4.97 5.04 3,046,416
Jun 27, 2016 5.00 5.06 4.75 4.81 1,607,976
Jun 24, 2016 5.18 5.26 5.05 5.10 842,530
Jun 23, 2016 5.33 5.44 5.30 5.42 866,475
Jun 22, 2016 5.33 5.39 5.18 5.20 1,143,528
Jun 21, 2016 5.11 5.29 5.06 5.29 1,084,625
Jun 20, 2016 5.24 5.40 5.16 5.19 1,347,877
Jun 17, 2016 5.06 5.21 4.99 5.03 1,908,432
Jun 16, 2016 5.00 5.05 4.85 4.89 2,153,883
Jun 15, 2016 5.03 5.26 4.95 5.10 2,228,682
Jun 14, 2016 5.14 5.24 4.95 5.06 1,731,577
Jun 13, 2016 5.10 5.35 5.07 5.15 3,319,888
Jun 10, 2016 5.54 5.60 5.11 5.13 2,692,610