$17.18 +0.71 (%) Patterson-Uti Energy Inc - NASDAQ

Jul. 29, 2015 | 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
7/29/201516.2317.3615.8717.185,453,972
7/28/201515.9416.7015.5716.475,665,112
7/27/201515.8316.2615.3215.726,174,397
7/24/201517.1917.3616.0616.115,533,631
7/23/201516.7618.3016.4917.136,429,150
7/22/201516.6616.8916.4616.705,651,070
7/21/201516.7517.1116.6616.894,017,753
7/20/201516.6116.6616.1516.515,359,208
7/17/201517.0817.3616.6516.664,806,986
7/16/201517.9117.9917.1417.164,524,087
7/15/201518.2618.3417.3417.393,722,072
7/14/201517.9518.5417.7918.483,308,780
7/13/201517.7918.2017.5617.923,086,907
7/10/201517.8818.0217.5017.713,875,856
7/9/201517.6517.8817.3617.624,135,560
7/8/201517.1917.6517.0917.265,171,207
7/7/201517.0917.5916.6017.564,082,187
7/6/201517.4117.6917.0117.074,358,184
7/2/201517.9218.1817.6817.782,838,857
7/1/201518.7718.8017.6717.744,828,002
6/30/201519.0019.0818.6218.822,446,968
6/29/201518.3719.1518.3018.783,761,725
6/26/201518.5918.8718.3218.737,563,844
6/25/201519.2519.4818.6718.694,667,766
6/24/201519.8920.0619.3619.383,459,695
6/23/201519.8520.1719.7720.012,553,590
6/22/201519.9020.0119.6119.853,745,425
6/19/201520.0820.3319.5619.774,382,884
6/18/201521.0221.2320.1220.143,805,041
6/17/201521.2221.4220.7220.931,980,686
6/16/201520.7520.9920.6520.871,887,011
6/15/201520.6020.9020.3620.682,586,041
6/12/201520.9421.1920.7920.961,944,805
6/11/201521.4321.4321.0121.212,352,981
6/10/201521.2521.5521.1621.402,033,412
6/9/201521.1221.4520.7420.853,549,112
6/8/201520.9021.1220.5520.924,234,091
6/5/201520.1521.3920.0920.923,310,466
6/4/201520.5920.8020.2820.302,171,880
6/3/201520.7221.1920.6020.772,491,762
6/2/201520.1221.1020.1220.772,003,034
6/1/201520.2820.2819.6820.002,707,984
5/29/201520.0220.5819.9820.203,603,468
5/28/201520.2220.3219.7019.963,557,802
5/27/201519.9520.3619.7220.323,683,891
5/26/201520.8421.1019.9320.064,918,473
5/22/201521.2721.6421.1321.401,780,774
5/21/201521.1021.7320.9921.503,243,354
5/20/201520.4821.0320.3620.872,938,196
5/19/201521.1721.1719.9520.505,296,312
5/18/201520.8921.5320.5821.373,788,541
5/15/201520.9321.0420.5020.894,610,415
5/14/201521.4621.7220.8720.993,059,888
5/13/201521.6821.8021.2321.353,967,787
5/12/201521.0421.7520.5921.514,030,235
5/11/201521.7322.0020.9621.074,355,578
5/8/201521.4422.1520.9022.103,480,466
5/7/201521.6521.7020.9121.215,695,185
5/6/201521.9122.4521.5421.746,452,570
5/5/201522.4722.8121.4621.554,240,940
5/4/201522.4322.5621.8322.182,840,964
5/1/201522.2522.5621.8322.463,946,407
4/30/201523.1123.1122.1222.354,655,526
4/29/201521.5922.7821.3222.585,451,440
4/28/201521.1421.7421.0321.664,133,194
4/27/201521.5621.9421.1521.153,896,810
4/24/201521.8921.9921.0821.163,834,565
4/23/201520.9922.0520.9121.767,734,970
4/22/201520.5221.2620.3521.016,168,113
4/21/201521.1521.3320.2420.333,582,627
4/20/201521.1821.6921.0021.073,843,528
4/17/201521.5821.8321.0721.253,783,614
4/16/201522.4522.8921.7121.756,680,168
4/15/201521.5622.5621.3522.497,550,383
4/14/201520.5721.6220.3521.486,649,173
4/13/201520.5620.5619.9420.354,685,917
4/10/201520.1520.2019.5420.023,660,748
4/9/201519.6820.3119.4919.975,556,359
4/8/201520.2520.4019.2619.295,355,628
4/7/201520.3820.9120.0920.206,719,773
4/6/201519.5520.5419.4520.336,675,590
4/2/201519.2419.7519.1519.374,369,767
4/1/201518.8819.7118.6519.346,007,132
3/31/201518.9919.1718.6718.784,800,924
3/30/201519.0319.2418.4918.923,620,877
3/27/201518.9919.1618.4118.963,281,880
3/26/201519.3019.6818.8919.104,921,911
3/25/201518.9719.3018.6719.044,683,505
3/24/201518.2418.8117.9818.793,443,270
3/23/201517.9518.7317.7818.203,180,049
3/20/201518.1118.5317.7017.897,580,766
3/19/201518.1818.3917.7017.923,013,240
3/18/201517.3018.6017.1118.385,752,088
3/17/201517.0917.5716.9217.473,768,332
3/16/201516.9217.1716.2817.135,819,667
3/13/201517.0817.3216.7917.063,949,837
3/12/201517.2917.5917.0417.313,869,663
3/11/201516.9717.3316.7917.174,017,803
3/10/201517.4917.6316.9416.965,200,759
3/9/201518.4318.5717.6017.817,088,667
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!