$28.24 -0.53 (%) Patterson-Uti Energy Inc - NASDAQ

Dec. 6, 2016 | 01:00 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
12/5/201628.2329.3828.2128.784,178,580
12/2/201627.6728.5127.5328.093,705,281
12/1/201627.4828.4726.9727.706,119,537
11/30/201624.6427.3424.4226.677,403,446
11/29/201623.1723.4822.5522.964,667,177
11/28/201624.2724.5223.6923.713,162,165
11/25/201624.6624.7123.9824.19976,632
11/23/201624.2624.8724.2624.751,621,831
11/22/201624.8324.8424.2824.472,447,271
11/21/201624.6024.9824.4024.742,802,373
11/18/201624.0424.2823.9624.112,204,379
11/17/201623.8424.2923.7323.862,470,679
11/16/201623.4023.9223.1723.662,797,985
11/15/201622.8724.4222.7823.604,288,607
11/14/201622.0322.5721.7622.562,835,655
11/11/201622.0822.2821.2622.002,709,185
11/10/201622.3222.5521.7922.393,151,299
11/9/201621.5922.6221.4822.393,182,163
11/8/201621.4721.9321.4321.692,333,725
11/7/201621.8621.9121.4321.672,332,542
11/4/201621.2821.5420.7921.403,046,109
11/3/201621.4121.7821.2521.452,835,602
11/2/201621.8021.8921.1821.394,257,989
11/1/201622.7523.0021.6522.134,533,956
10/31/201622.5922.7822.3922.482,495,487
10/28/201623.3823.5722.5722.652,837,715
10/27/201622.9023.9822.1923.336,084,419
10/26/201623.0823.7822.7723.374,910,507
10/25/201624.0924.3523.3323.372,529,448
10/24/201624.3624.4323.6424.162,719,217
10/21/201623.9524.4923.7524.402,655,805
10/20/201624.3424.3723.7924.104,014,843
10/19/201624.3924.9624.1824.592,932,313
10/18/201624.1924.4923.8624.194,097,767
10/17/201624.0324.2823.4923.732,231,385
10/14/201624.7725.0124.0524.092,617,415
10/13/201624.0524.6423.8324.562,771,164
10/12/201624.1724.5023.9724.213,569,246
10/11/201623.9524.3623.6324.334,627,936
10/10/201623.3824.1523.2824.053,791,955
10/7/201623.0523.2922.7123.022,931,427
10/6/201622.7123.1722.6523.013,154,114
10/5/201622.1522.8321.9722.594,183,853
10/4/201622.1322.2221.5521.642,185,081
10/3/201622.4422.4621.8522.093,536,051
9/30/201621.9922.6621.7422.375,983,778
9/29/201620.5022.1020.0221.775,593,903
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center