Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	16.52	16.68	16.24	16.33	5,518,288	-0.13(-0.77%)
Mar 30, 2015	16.56	16.74	16.08	16.46	4,161,916	-0.03(-0.18%)
Mar 27, 2015	16.52	16.67	16.02	16.49	3,772,265	-0.12(-0.73%)
Mar 26, 2015	16.79	17.12	16.43	16.61	5,657,354	+0.05(+0.29%)
Mar 25, 2015	16.50	16.79	16.24	16.56	5,383,324	+0.22(+1.33%)
Mar 24, 2015	15.87	16.36	15.64	16.35	3,957,771	+0.51(+3.24%)
Mar 23, 2015	15.62	16.30	15.47	15.83	3,655,219	+0.27(+1.73%)
Mar 20, 2015	15.76	16.12	15.40	15.56	8,713,501	-0.03(-0.17%)
Mar 19, 2015	15.82	16.00	15.41	15.59	3,463,485	-0.40(-2.50%)
Mar 18, 2015	15.05	16.18	14.89	15.99	6,611,485	+0.79(+5.21%)
Mar 17, 2015	14.87	15.29	14.72	15.20	4,331,404	+0.30(+1.98%)
Mar 16, 2015	14.72	14.94	14.16	14.90	6,689,254	+0.06(+0.41%)
Mar 13, 2015	14.86	15.07	14.61	14.84	4,540,030	-0.22(-1.44%)
Mar 12, 2015	15.04	15.30	14.82	15.06	4,447,876	+0.12(+0.82%)
Mar 11, 2015	14.76	15.08	14.61	14.94	4,618,152	+0.18(+1.24%)
Mar 10, 2015	15.22	15.34	14.74	14.76	5,977,868	-0.74(-4.77%)
Mar 09, 2015	16.03	16.16	15.31	15.49	8,147,871	-0.49(-3.05%)
Mar 06, 2015	16.51	17.05	15.96	15.98	8,408,704	-0.86(-5.09%)
Mar 05, 2015	16.03	16.89	15.69	16.84	9,510,388	+0.75(+4.68%)
Mar 04, 2015	16.28	16.25	15.71	16.09	5,075,648	-0.16(-1.01%)
Mar 03, 2015	15.90	16.21	15.75	16.25	5,920,700	+0.48(+3.02%)
Mar 02, 2015	16.03	16.21	15.46	15.77	7,383,672	-0.39(-2.44%)
Feb 27, 2015	15.50	16.31	15.43	16.17	6,124,458	+0.72(+4.68%)
Feb 26, 2015	15.34	15.60	15.14	15.45	5,255,417	-0.01(-0.06%)
Feb 25, 2015	15.34	15.64	14.86	15.45	5,003,951	+0.32(+2.12%)
Feb 24, 2015	15.36	15.58	14.64	15.13	4,666,325	-0.10(-0.62%)
Feb 23, 2015	15.53	15.63	14.95	15.23	6,582,151	-0.62(-3.93%)
Feb 20, 2015	15.99	16.06	15.52	15.85	4,174,047	-0.06(-0.38%)
Feb 19, 2015	15.37	16.35	15.33	15.91	6,455,631	-0.12(-0.76%)
Feb 18, 2015	15.89	16.30	15.68	16.03	5,871,992	+0.03(+0.16%)
Feb 17, 2015	15.58	16.05	14.94	16.01	4,816,422	+0.31(+1.98%)
Feb 13, 2015	15.03	15.70	15.70	15.70	8,390,000	+0.98(+6.64%)
Feb 12, 2015	14.90	15.45	14.69	14.72	6,361,559	+0.16(+1.13%)
Feb 11, 2015	14.20	14.81	14.12	14.55	4,723,067	+0.03(+0.24%)
Feb 10, 2015	15.64	15.65	14.36	14.52	9,005,996	-1.00(-6.41%)
Feb 09, 2015	15.67	15.96	15.44	15.51	5,937,535	-0.07(-0.44%)
Feb 06, 2015	15.29	15.68	14.91	15.58	6,863,951	+0.42(+2.74%)
Feb 05, 2015	14.60	15.53	14.60	15.17	9,120,587	+0.51(+3.48%)
Feb 04, 2015	15.05	15.10	14.16	14.66	14,812,687	-0.73(-4.72%)
Feb 03, 2015	15.77	16.56	15.21	15.38	11,956,107	+0.03(+0.23%)
Feb 02, 2015	14.84	15.47	14.78	15.35	12,071,423	+0.50(+3.38%)
Jan 30, 2015	13.69	14.96	13.60	14.85	7,396,436	+1.01(+7.32%)
Jan 29, 2015	13.62	13.87	12.79	13.84	7,546,966	+0.18(+1.33%)
Jan 28, 2015	14.81	14.92	13.26	13.65	12,179,396	-1.28(-8.55%)
Jan 27, 2015	14.07	15.14	14.07	14.93	7,535,926	+0.68(+4.77%)
Jan 26, 2015	13.77	14.26	13.64	14.25	3,476,998	+0.53(+3.85%)
Jan 23, 2015	13.67	14.35	13.59	13.72	6,181,724	-0.07(-0.50%)
Jan 22, 2015	13.70	13.95	13.32	13.79	6,058,143	+0.13(+0.95%)
Jan 21, 2015	12.98	13.71	12.94	13.66	6,664,254	+0.86(+6.69%)
Jan 20, 2015	12.56	12.86	12.12	12.81	7,510,417	+0.06(+0.47%)
Jan 16, 2015	11.95	12.78	11.88	12.75	5,986,551	+0.87(+7.36%)
Jan 15, 2015	12.58	12.86	11.85	11.87	8,278,811	-0.54(-4.32%)
Jan 14, 2015	11.91	12.51	11.59	12.41	8,852,817	+0.27(+2.21%)
Jan 13, 2015	12.06	12.37	11.78	12.14	7,218,757	+0.10(+0.79%)
Jan 12, 2015	12.28	12.49	11.63	12.04	7,302,324	-0.67(-5.24%)
Jan 09, 2015	12.78	12.89	12.24	12.71	5,646,638	-0.05(-0.41%)
Jan 08, 2015	12.91	13.24	12.69	12.76	6,950,572	+0.03(+0.27%)
Jan 07, 2015	13.41	13.91	12.59	12.73	4,974,613	-0.47(-3.54%)
Jan 06, 2015	13.56	13.78	13.01	13.20	5,063,596	-0.45(-3.30%)
Jan 05, 2015	14.14	14.17	13.33	13.65	4,389,357	-0.76(-5.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.