$12.59 -0.20 (%) Patterson-Uti Energy Inc - NASDAQ

Feb. 10, 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
2/10/201612.7013.1212.5312.593,219,027
2/9/201612.9613.0912.3412.794,616,670
2/8/201613.3013.3512.8313.275,072,749
2/5/201614.1514.3713.3713.746,878,249
2/4/201613.8214.3313.3714.156,695,000
2/3/201612.7313.3012.0113.056,983,872
2/2/201612.8012.9312.2912.495,662,510
2/1/201613.9414.3813.0913.335,395,204
1/29/201613.6214.3913.3614.386,991,931
1/28/201613.1913.7812.8813.518,050,075
1/27/201611.7712.8811.6312.426,550,625
1/26/201611.6012.0711.5311.926,090,652
1/25/201612.2212.8311.4811.496,211,735
1/22/201612.5513.0312.1412.678,097,965
1/21/201611.4312.3911.2811.996,408,093
1/20/201611.6011.9010.9411.647,926,168
1/19/201612.9212.9511.8512.075,918,008
1/15/201612.5712.9112.2512.845,563,048
1/14/201612.6413.2612.3013.195,076,403
1/13/201613.4013.5612.4512.564,704,958
1/12/201613.1013.6312.5913.125,622,168
1/11/201613.3613.7212.8112.965,840,577
1/8/201613.6813.6812.9313.266,069,935
1/7/201613.8314.0613.4513.577,696,305
1/6/201614.2614.4913.8914.175,166,961
1/5/201615.2715.2714.4714.706,271,947
1/4/201615.0315.3514.5415.184,985,462
12/31/201515.0915.4014.8915.084,049,789
12/30/201514.8915.4014.8115.204,091,496
12/29/201515.2815.5514.9315.181,907,617
12/28/201515.4415.6014.7614.953,175,057
12/24/201515.8416.0915.4915.751,652,750
12/23/201515.2715.8515.1215.793,717,625
12/22/201514.2014.8814.1814.743,535,106
12/21/201514.2014.4613.6414.124,825,213
12/18/201514.7715.1514.0614.065,811,955
12/17/201515.7615.8514.8214.876,747,750
12/16/201515.4016.0315.2515.716,246,360
12/15/201515.0015.8214.7815.544,463,054
12/14/201514.7415.1514.5314.724,395,649
12/11/201515.0015.1314.6114.804,606,833
12/10/201514.5115.3714.3915.173,588,031
12/9/201514.6015.2214.3314.593,349,059
12/8/201514.2514.8014.0014.442,572,697
12/7/201514.3814.8214.1714.473,815,955
12/4/201515.3115.7114.8015.025,090,262
12/3/201515.4815.8215.2015.745,662,591
12/2/201516.0116.1115.2415.365,156,890
12/1/201516.2016.4815.9216.203,629,036
11/30/201516.6216.6216.0716.223,972,800
11/27/201516.4116.6016.0016.101,503,810
11/25/201516.4017.1516.0916.654,005,394
11/24/201515.7216.7715.7216.575,358,533
11/23/201515.2415.7415.1415.616,758,241
11/20/201515.7215.9915.1415.353,610,778
11/19/201516.2216.4915.6615.743,771,732
11/18/201515.6416.4715.6116.446,361,505
11/17/201515.4015.9115.2715.423,924,781
11/16/201515.0115.6914.7615.674,483,714
11/13/201515.4515.4614.7815.094,373,828
11/12/201515.0015.9314.8915.186,470,125
11/11/201516.2716.3015.0715.453,826,884
11/10/201516.0716.4815.8916.244,282,579
11/9/201516.0416.5215.7816.174,699,451
11/6/201515.5716.4415.5016.174,331,215
11/5/201516.3516.7515.7415.806,264,128
11/4/201516.1716.7416.1316.497,902,913
11/3/201515.8216.6715.7616.487,117,798
11/2/201514.7215.7214.7215.673,999,312
10/30/201514.6615.1214.1714.895,289,209
10/29/201514.5615.4114.5214.545,837,589
10/28/201514.3515.1914.1314.557,097,565
10/27/201514.5714.8514.0614.245,541,175
10/26/201514.9015.2414.6014.807,095,708
10/23/201514.6115.1014.2715.078,417,956
10/22/201514.1015.1114.0314.728,599,487
10/21/201514.5014.7114.2314.327,040,428
10/20/201514.2914.8214.1814.655,425,846
10/19/201514.5814.8914.1614.317,633,011
10/16/201515.9716.1414.5314.797,051,968
10/15/201515.7116.0415.3316.003,670,726
10/14/201515.9016.0715.5515.974,878,713
10/13/201516.0216.3615.7915.915,663,006
10/12/201516.9317.0515.9116.113,587,535
10/9/201517.1717.4516.7516.986,795,254
10/8/201516.5117.0315.5016.976,537,897
10/7/201517.0017.3215.8616.258,758,744
10/6/201515.4516.7915.3316.698,836,656
10/5/201514.5415.7414.3915.459,351,764
10/2/201512.8214.2912.8214.265,747,936
10/1/201513.4814.0912.9613.065,819,728
9/30/201514.0614.1012.9713.146,211,897
9/29/201513.9014.2913.6313.894,485,617
9/28/201513.6814.0213.6613.693,704,379
9/25/201514.0714.4313.7813.976,906,632
9/24/201513.2914.1513.2013.925,657,655
9/23/201513.4313.7313.1113.484,633,508
9/22/201513.1013.8713.1013.464,746,684
9/21/201513.7213.8513.2413.453,747,420
9/18/201514.3714.5213.3913.478,087,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center