$32.14 -0.93 (%) Patterson-Uti Energy Inc - NASDAQ

Sep. 22, 2014 | 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
9/19/201433.6233.7532.7333.073,799,675
9/18/201432.8433.0632.3932.722,071,954
9/17/201432.5932.9132.3432.472,837,016
9/16/201431.6832.8531.6732.513,494,166
9/15/201431.4032.0331.1231.662,206,389
9/12/201432.3732.4831.3531.393,260,705
9/11/201431.6432.7631.3132.623,358,634
9/10/201431.7932.0931.1731.983,924,298
9/9/201432.3932.6031.7231.853,073,683
9/8/201433.3133.5232.3132.543,324,289
9/5/201433.2533.6432.5033.622,100,078
9/4/201434.5834.7232.9933.212,314,517
9/3/201434.0834.7933.8034.662,483,993
9/2/201434.4034.5033.7533.803,204,817
8/29/201433.7634.6033.4234.542,081,153
8/28/201433.7633.7633.3133.541,797,726
8/27/201433.6534.0633.1833.802,129,259
8/26/201432.9533.8432.9133.592,271,720
8/25/201432.4132.9732.1532.821,624,512
8/22/201432.2332.4431.9032.241,819,514
8/21/201432.8032.8232.2032.371,774,646
8/20/201432.7032.9532.0732.773,542,761
8/19/201432.6833.2132.5932.673,342,491
8/18/201433.0533.6332.4632.702,648,529
8/15/201432.9933.2332.4332.883,602,264
8/14/201433.9834.2032.7832.823,425,658
8/13/201433.9634.3733.8933.921,498,545
8/12/201433.7634.0833.4733.781,143,721
8/11/201434.0834.3833.7533.921,371,142
8/8/201433.0933.9132.9933.842,234,876
8/7/201433.8633.9732.9533.142,736,763
8/6/201433.5134.3833.3133.732,433,419
8/5/201434.5134.5133.2933.713,518,880
8/4/201434.0934.5633.6834.473,587,533
8/1/201434.1834.3433.5134.153,609,651
7/31/201435.8536.1834.2534.355,245,034
7/30/201437.3237.4936.2236.242,932,144
7/29/201437.3637.4536.9937.002,576,237
7/28/201437.9337.9336.9837.452,799,756
7/25/201437.6937.8137.1637.732,444,498
7/24/201437.0038.4336.9137.394,009,007
7/23/201436.4736.7435.8536.724,264,895
7/22/201435.5036.2635.3736.262,203,643
7/21/201434.7635.3834.7635.281,600,749
7/18/201434.9435.0034.6134.911,395,982
7/17/201435.6635.9534.8034.891,863,924
7/16/201435.0435.7634.9135.643,028,359
7/15/201434.6734.8633.7834.542,494,867
7/14/201434.6735.0234.4734.791,281,182
7/11/201434.7834.8234.1134.341,520,077
7/10/201434.6434.7734.1134.391,247,028
7/9/201435.1335.2934.4234.982,326,769
7/8/201435.2335.3034.5235.031,496,747
7/7/201436.0036.0035.0735.221,645,943
7/3/201436.1736.1735.6735.981,340,323
7/2/201435.5536.1335.3535.943,119,520
7/1/201435.0035.6334.9735.342,308,164
6/30/201434.6134.9634.4534.943,885,114
6/27/201434.3934.7534.1334.603,071,617
6/26/201434.3834.9534.2434.412,312,476
6/25/201432.9634.1232.7934.092,064,403
6/24/201434.4934.8633.0233.052,738,972
6/23/201435.0435.0534.3734.581,199,930
6/20/201435.0035.4234.8434.911,534,213
6/19/201434.4834.8834.0834.851,338,662
6/18/201434.0534.5633.8934.481,753,673
6/17/201433.7334.2633.6133.931,496,821
6/16/201434.1034.1833.6933.91968,742
6/13/201434.0134.2833.6034.111,805,575
6/12/201433.3734.2533.1333.932,503,289
6/11/201433.3833.4232.9833.291,218,204
6/10/201433.6833.7133.4033.471,076,717
6/9/201433.6234.1533.2933.781,713,037
6/6/201433.1634.1333.0833.562,068,629
6/5/201432.6033.0832.4333.012,298,884
6/4/201433.0133.0132.4432.842,211,146
6/3/201432.7433.0131.4633.002,691,039
6/2/201433.1533.3332.8032.881,410,495
5/30/201432.8933.4832.7233.091,064,667
5/29/201433.0533.2332.6632.952,087,985
5/28/201433.1633.2332.5132.961,082,534
5/27/201433.0133.3332.6733.001,850,854
5/23/201432.8033.2032.6432.88904,990
5/22/201432.7733.3032.6232.831,376,894
5/21/201432.4532.8932.2332.651,311,165
5/20/201432.5232.5431.7732.271,721,027
5/19/201431.7332.7031.6532.562,241,992
5/16/201431.8732.2231.3031.851,494,674
5/15/201432.7132.7531.2631.932,305,934
5/14/201432.4233.1232.1832.773,079,866
5/13/201432.1832.4832.0332.322,137,155
5/12/201432.4032.7632.0932.511,964,117
5/9/201432.8932.9332.1132.292,342,800
5/8/201433.7934.1132.8832.892,726,661
5/7/201433.1334.0032.4833.972,757,251
5/6/201432.9833.6132.7233.012,503,588
5/5/201432.6133.2332.2832.872,642,402
5/2/201432.2533.3432.1733.072,120,312
5/1/201432.5032.6231.9932.223,340,206
4/30/201432.1432.5331.6432.532,748,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center