$21.25 -0.50 (%) Patterson-Uti Energy Inc - NASDAQ

Apr. 17, 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
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
3/6/201519.0819.7018.4418.477,275,984
3/5/201518.5319.5218.1319.468,229,263
3/4/201518.8219.0518.1518.594,391,918
3/3/201518.3718.8518.2018.785,161,335
3/2/201518.5318.7317.8718.236,389,033
2/27/201517.9118.8517.8318.695,299,445
2/26/201517.7318.0317.5017.854,547,471
2/25/201517.7318.0817.1717.864,329,879
2/24/201517.7518.0116.9217.494,037,734
2/23/201517.9518.0617.2817.605,695,483
2/20/201518.4818.5617.9418.323,611,770
2/19/201517.7618.9017.7218.395,586,006
2/18/201518.3618.8418.1218.535,080,988
2/17/201518.0018.5517.2718.504,167,612
2/13/201517.3718.2317.1418.147,260,233
2/12/201517.2217.8616.9817.015,504,606
2/11/201516.4117.1116.3216.824,086,832
2/10/201518.0818.0916.5916.787,792,816
2/9/201518.1118.4517.8417.935,137,702
2/6/201517.6718.1317.2318.015,939,322
2/5/201516.8717.9516.8717.537,891,971
2/4/201517.3917.4516.3616.9412,817,800
2/3/201518.2319.1417.5817.7810,345,624
2/2/201517.1517.8816.8717.7410,445,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center