$20.39 0.00 (%) Patterson-Uti Energy Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTEN historical data

Date Open High Low Close Volume
9/28/201618.9320.4518.7720.395,040,871
9/27/201618.8118.9018.5518.822,424,385
9/26/201618.8019.2618.7419.022,761,112
9/23/201619.4319.7518.7718.802,370,146
9/22/201619.9520.1719.5219.532,681,690
9/21/201619.0419.5918.8619.552,684,354
9/20/201619.1719.2618.4418.784,276,775
9/19/201619.1519.4818.9919.263,267,671
9/16/201618.7119.0718.6418.964,172,523
9/15/201618.7919.2518.4319.033,241,104
9/14/201618.6718.9818.3218.424,810,544
9/13/201618.8018.8018.1218.444,895,512
9/12/201618.8319.2718.7319.113,492,525
9/9/201620.3820.5119.1519.164,166,139
9/8/201620.7220.8219.9720.653,904,248
9/7/201620.7120.9120.4220.513,291,510
9/6/201619.8720.6219.7420.572,448,422
9/2/201619.7620.1319.5019.742,821,474
9/1/201619.4119.4919.0319.492,744,693
8/31/201619.8420.1019.4219.493,728,242
8/30/201620.6220.9019.8919.972,320,539
8/29/201620.4720.7720.3520.472,185,534
8/26/201620.8621.0820.2820.563,478,383
8/25/201620.7921.0720.5820.752,473,394
8/24/201620.6921.0320.6220.813,319,749
8/23/201620.8321.0220.4920.832,877,961
8/22/201620.9320.9320.4520.673,264,134
8/19/201621.0021.2920.6421.223,274,085
8/18/201620.0821.3019.9921.175,195,778
8/17/201620.1720.5319.7719.963,026,023
8/16/201620.3920.6120.1020.302,949,612
8/15/201619.6320.3119.6020.092,608,407
8/12/201619.7119.8219.2119.442,289,236
8/11/201619.6919.8419.4319.573,072,785
8/10/201619.8520.0119.4719.543,262,077
8/9/201620.4420.4919.5919.883,451,186
8/8/201620.0220.6220.0220.392,563,251
8/5/201619.2419.9319.1719.812,725,680
8/4/201619.3319.6918.9319.322,677,219
8/3/201618.8019.5818.6919.373,326,608
8/2/201619.0319.4418.3418.794,649,680
8/1/201619.1919.2618.4418.784,516,518
7/29/201619.0019.5017.6119.394,269,226
7/28/201619.6220.1218.7419.267,150,659
7/27/201620.3320.5719.4919.645,459,391
7/26/201619.6620.2219.5120.213,634,459
7/25/201620.3820.5019.7619.835,117,642
7/22/201620.2720.6119.9920.593,801,015
7/21/201620.4820.8720.0920.154,855,784
7/20/201620.3720.8820.0520.445,450,058
7/19/201621.0121.1320.2220.613,821,529
7/18/201621.1121.1520.7621.133,085,467
7/15/201621.1721.3120.9821.254,843,366
7/14/201621.3021.6421.0721.072,527,306
7/13/201621.6421.7620.8920.993,593,217
7/12/201621.1921.7820.9821.675,780,115
7/11/201621.4721.6220.5620.704,210,039
7/8/201620.8221.3020.7721.093,100,870
7/7/201620.7421.3920.1020.424,266,971
7/6/201620.4720.7320.2320.553,671,343
7/5/201621.2821.4520.3620.572,769,736
7/1/201621.3121.9520.8521.692,926,972
6/30/201620.8321.3420.6121.322,825,302
6/29/201620.5821.1820.2120.824,586,045
6/28/201619.7619.8619.5719.853,301,246
6/27/201620.1320.2219.3119.333,930,387
6/24/201620.4921.0420.3020.415,098,922
6/23/201621.5021.6821.3521.612,229,728
6/22/201621.3021.5621.1021.123,267,587
6/21/201620.6121.3520.4021.103,748,990
6/20/201621.3721.6220.5820.593,980,425
6/17/201620.7821.3720.5620.974,336,981
6/16/201620.7620.8319.8720.573,976,160
6/15/201620.7221.4020.5421.033,023,321
6/14/201620.6921.0220.4520.863,498,671
6/13/201620.7121.2020.6520.812,962,392
6/10/201621.3321.5920.9921.072,953,198
6/9/201621.2621.7720.8521.713,690,741
6/8/201621.7022.1221.1621.564,286,921
6/7/201620.2921.6520.2921.495,637,225
6/6/201618.5120.2218.5120.205,775,572
6/3/201617.9418.3017.8618.273,067,860
6/2/201617.9518.0217.6217.963,232,951
6/1/201617.8818.4317.6018.223,252,422
5/31/201618.6619.0018.5218.612,678,173
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center