$21.57 +0.25 (%) Patterson-Uti Energy Inc - NASDAQ

Jul. 1, 2016 | 01:45 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center