$18.60 -0.11 (%) Patterson-Uti Energy Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTEN historical data

Date Open High Low Close Volume
5/27/201618.6918.8518.5218.602,614,029
5/26/201618.8418.9518.5618.713,594,527
5/25/201617.8218.6117.8218.602,975,989
5/24/201617.4817.6716.7717.602,698,108
5/23/201617.2817.4317.0517.312,979,674
5/20/201617.2017.6217.1617.442,948,920
5/19/201617.1217.3216.7217.173,324,329
5/18/201617.8418.1216.8017.362,199,972
5/17/201617.7518.3717.5817.952,978,119
5/16/201617.5318.0617.5217.702,574,767
5/13/201617.6517.9017.2117.312,553,337
5/12/201618.0518.2417.5117.742,876,591
5/11/201617.7318.1117.3317.862,962,781
5/10/201617.1417.8317.1417.762,984,808
5/9/201617.6917.7917.0017.053,370,621
5/6/201617.2418.0117.2417.862,968,458
5/5/201618.1618.5117.2517.453,491,558
5/4/201618.6318.7617.5417.565,428,407
5/3/201618.8118.9818.3018.593,815,334
5/2/201619.6519.7218.8619.234,837,146
4/29/201619.1519.9919.1519.754,101,617
4/28/201618.9319.7718.6319.155,023,605
4/27/201618.6619.1818.6319.096,341,916
4/26/201618.8219.0818.3818.545,159,405
4/25/201618.9219.0618.4218.702,954,882
4/22/201618.8119.4718.6819.066,424,560
4/21/201618.8419.0818.4118.714,054,183
4/20/201618.2819.1318.1118.756,023,237
4/19/201617.9218.4917.7318.424,911,533
4/18/201618.3518.3516.8717.793,585,831
4/15/201617.5417.7017.2217.644,486,060
4/14/201618.7318.9118.0718.243,601,292
4/13/201618.6618.7918.2418.652,902,696
4/12/201617.7918.7817.6418.625,918,382
4/11/201617.5218.1617.3017.624,214,027
4/8/201617.2617.7017.1217.403,443,172
4/7/201616.7317.2216.4516.713,093,952
4/6/201616.6217.2416.3617.023,160,159
4/5/201616.1416.6916.0616.403,157,676
4/4/201616.6216.7416.1816.374,283,060
4/1/201617.1717.4816.5116.564,967,683
3/31/201617.1617.9017.1617.624,606,325
3/30/201617.2517.5517.0117.203,903,199
3/29/201616.3317.1016.2116.983,247,118
3/28/201616.8617.0316.5216.753,143,177
3/24/201616.5017.0116.3616.933,611,578
3/23/201616.9317.2716.7316.913,157,214
3/22/201617.3017.5217.0617.142,622,598
3/21/201617.1017.6216.8517.513,660,766
3/18/201618.1518.7517.1317.256,269,013
3/17/201618.3618.5018.1018.324,287,658
3/16/201618.0218.3617.9018.183,717,914
3/15/201617.4517.9517.0817.903,781,182
3/14/201617.2518.2117.2117.743,683,312
3/11/201617.7618.2317.7417.914,859,189
3/10/201617.4317.9917.1817.694,979,299
3/9/201617.7418.3317.2517.624,940,101
3/8/201618.1418.2017.2917.395,502,640
3/7/201617.4218.6417.4018.437,483,635
3/4/201617.1418.3116.6817.486,817,023
3/3/201615.7917.1115.7816.967,527,886
3/2/201615.7216.2815.5616.265,347,309
3/1/201615.7916.1515.2715.805,880,949
2/29/201615.3915.8315.2615.545,479,460
2/26/201615.2615.6814.9915.325,570,392
2/25/201614.7614.9813.9214.824,009,105
2/24/201614.2714.9714.2214.942,685,551
2/23/201615.2215.5914.6314.833,990,614
2/22/201615.1715.5815.0615.444,637,987
2/19/201614.4115.0714.2715.004,875,639
2/18/201615.0015.1014.1814.724,938,791
2/17/201614.0314.9614.0314.675,446,055
2/16/201613.5513.8113.2513.753,582,108
2/12/201612.8713.6412.8013.134,797,240
2/11/201612.2512.7011.8112.575,783,609
2/10/201612.7013.1212.5312.593,219,027
2/9/201612.9613.0912.3412.794,616,670
2/8/201613.3013.3512.8313.275,072,749
2/5/201614.1514.3713.3713.746,878,249
2/4/201613.8214.3313.3714.156,695,000
2/3/201612.7313.3012.0113.056,983,872
2/2/201612.8012.9312.2912.495,662,510
2/1/201613.9414.3813.0913.335,395,204
1/29/201613.6214.3913.3614.386,991,931
1/28/201613.1913.7812.8813.518,050,075
1/27/201611.7712.8811.6312.426,550,625
1/26/201611.6012.0711.5311.926,090,652
1/25/201612.2212.8311.4811.496,211,735
1/22/201612.5513.0312.1412.678,097,965
1/21/201611.4312.3911.2811.996,408,093
1/20/201611.6011.9010.9411.647,926,168
1/19/201612.9212.9511.8512.075,918,008
1/15/201612.5712.9112.2512.845,563,048
1/14/201612.6413.2612.3013.195,076,403
1/13/201613.4013.5612.4512.564,704,958
1/12/201613.1013.6312.5913.125,622,168
1/11/201613.3613.7212.8112.965,840,577
1/8/201613.6813.6812.9313.266,069,935
1/7/201613.8314.0613.4513.577,696,305
1/6/201614.2614.4913.8914.175,166,961
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center