$18.11 -2.29 (%) Patterson-Uti Energy Inc - NASDAQ

Nov. 28, 2014 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTEN historical data

Date Open High Low Close Volume
11/26/201420.8520.9720.2220.404,186,082
11/25/201421.0021.7320.9221.084,280,247
11/24/201421.5521.9321.2221.605,842,295
11/21/201421.7222.5321.4021.644,800,093
11/20/201420.3821.3420.3421.287,586,685
11/19/201420.3620.4619.8120.395,287,425
11/18/201420.4520.8420.0520.275,090,312
11/17/201421.0421.2720.2320.634,669,022
11/14/201421.2521.7520.5621.334,803,187
11/13/201421.3021.4620.3121.086,914,742
11/12/201422.0222.5421.4721.654,289,180
11/11/201421.8322.3521.4722.153,521,711
11/10/201422.5523.0221.6721.763,328,130
11/7/201421.8522.7921.8522.363,855,615
11/6/201421.2921.9621.0421.914,746,499
11/5/201421.5522.2521.2721.594,829,801
11/4/201422.4522.4921.1721.235,835,814
11/3/201423.1524.1422.6522.915,110,533
10/31/201423.0623.2722.3623.035,975,397
10/30/201422.9923.4522.6522.994,025,167
10/29/201423.2023.8822.8323.255,790,992
10/28/201422.1522.8721.8222.867,341,467
10/27/201423.2923.6322.0022.515,081,903
10/24/201425.4425.4423.9024.454,826,376
10/23/201425.2525.9823.8025.816,735,741
10/22/201426.3026.5224.9124.996,324,212
10/21/201424.8826.3124.8526.315,876,659
10/20/201424.2024.6923.7024.483,090,978
10/17/201425.0525.5823.6824.177,467,867
10/16/201422.3824.2321.8724.129,517,874
10/15/201421.0623.2121.0622.9610,077,942
10/14/201423.0823.5421.4521.7211,339,655
10/13/201424.9725.6022.8622.937,974,686
10/10/201426.7026.9025.1425.177,274,033
10/9/201428.8928.9526.8526.904,987,150
10/8/201428.9929.2027.4929.176,487,247
10/7/201429.8630.3829.1329.144,548,669
10/6/201430.0330.5929.2530.003,694,750
10/3/201430.3530.8529.6329.993,751,736
10/2/201431.9031.9229.3030.279,384,605
10/1/201432.6133.2831.8632.103,199,422
9/30/201433.5433.6932.3032.534,074,259
9/29/201432.8133.1532.4433.113,395,843
9/26/201432.7333.3832.3333.291,893,821
9/25/201433.0733.2832.2632.722,034,153
9/24/201432.7433.3031.9633.192,550,106
9/23/201432.0532.8331.9632.602,219,411
9/22/201432.8333.0031.5832.142,801,586
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center