$17.16 +1.17 (%) Patterson-Uti Energy Inc - NASDAQ

Jan. 30, 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
1/30/201515.8217.2915.6517.166,400,077
1/29/201515.7416.0314.7815.996,530,330
1/28/201517.1117.2415.3215.7810,538,734
1/27/201516.2617.5016.2617.266,520,777
1/26/201515.9116.4815.7616.473,008,619
1/23/201515.8016.5815.7115.865,348,997
1/22/201515.8316.1215.3915.945,242,063
1/21/201515.0015.8414.9615.795,766,526
1/20/201514.5214.8714.0114.806,498,704
1/16/201513.8114.7813.7314.735,180,115
1/15/201514.5414.8613.6913.727,163,589
1/14/201513.7614.4613.4014.347,660,272
1/13/201513.9414.2913.6114.036,246,333
1/12/201514.1914.4413.3013.926,318,643
1/9/201514.7714.9014.1414.694,885,991
1/8/201514.9215.3014.6614.756,014,375
1/7/201515.5016.0814.5514.714,304,493
1/6/201515.6715.9315.0415.254,381,489
1/5/201516.3416.3815.4115.773,798,076
1/2/201516.6316.9316.2716.652,499,952
12/31/201416.5716.8515.7016.593,873,562
12/30/201416.7717.1016.5016.811,784,562
12/29/201416.7517.3216.6316.892,398,564
12/26/201416.8217.1316.2716.602,913,282
12/24/201416.7216.7515.9116.632,222,706
12/23/201416.9917.2016.4716.844,573,144
12/22/201417.1817.2616.4517.045,033,905
12/19/201416.9017.5116.6017.4510,295,256
12/18/201416.9717.2616.0016.647,669,979
12/17/201415.0817.0414.8316.158,679,525
12/16/201414.1416.0414.0114.918,268,619
12/15/201414.5114.8114.2514.335,094,589
12/12/201414.5915.0414.3314.364,722,827
12/11/201414.9215.5914.9215.057,962,405
12/10/201415.2815.5314.7314.9210,033,450
12/9/201415.0415.8715.0415.796,934,455
12/8/201415.5415.6415.1215.268,868,470
12/5/201416.8416.9515.8515.936,986,482
12/4/201417.6617.6616.7116.885,615,730
12/3/201417.4118.1017.3617.545,164,446
12/2/201417.5618.2817.5617.656,337,805
12/1/201417.7618.1617.0817.675,034,590
11/28/201419.0019.0017.3117.694,337,475
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center