Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.30	15.96	15.30	15.71	5,167,347	+0.37(+2.44%)
Mar 30, 2016	15.38	15.64	15.16	15.33	4,378,584	+0.20(+1.30%)
Mar 29, 2016	14.56	15.24	14.45	15.14	3,642,597	+0.21(+1.37%)
Mar 28, 2016	15.03	15.18	14.73	14.93	3,525,996	-0.16(-1.06%)
Mar 24, 2016	14.71	15.09	15.09	15.09	4,051,470	+0.02(+0.12%)
Mar 23, 2016	15.09	15.39	14.91	15.07	3,541,743	-0.21(-1.34%)
Mar 22, 2016	15.42	15.62	15.21	15.28	2,942,014	-0.33(-2.11%)
Mar 21, 2016	15.24	15.71	15.02	15.61	4,106,624	+0.23(+1.51%)
Mar 18, 2016	16.18	16.71	15.27	15.38	7,032,540	-0.95(-5.84%)
Mar 17, 2016	16.37	16.49	16.13	16.33	4,809,868	+0.12(+0.77%)
Mar 16, 2016	16.06	16.37	15.96	16.21	4,170,733	+0.25(+1.56%)
Mar 15, 2016	15.56	16.00	15.23	15.96	4,241,707	+0.14(+0.90%)
Mar 14, 2016	15.38	16.23	15.34	15.81	4,131,916	-0.15(-0.95%)
Mar 11, 2016	15.83	16.25	15.81	15.97	5,451,008	+0.20(+1.24%)
Mar 10, 2016	15.54	16.04	15.33	15.77	5,585,747	+0.06(+0.40%)
Mar 09, 2016	15.81	16.34	15.38	15.71	5,541,775	+0.21(+1.32%)
Mar 08, 2016	16.17	16.22	15.41	15.50	6,172,828	-0.84(-5.13%)
Mar 07, 2016	15.44	16.53	15.43	16.34	8,440,897	+0.84(+5.44%)
Mar 04, 2016	15.20	15.32	14.79	15.50	7,689,016	+0.46(+3.07%)
Mar 03, 2016	14.00	15.17	13.99	15.04	8,490,808	+0.62(+4.30%)
Mar 02, 2016	13.94	14.43	13.80	14.42	6,031,305	+0.41(+2.91%)
Mar 01, 2016	14.00	14.30	13.54	14.01	6,633,205	+0.23(+1.67%)
Feb 29, 2016	13.64	14.03	13.53	13.78	6,180,360	+0.20(+1.44%)
Feb 26, 2016	13.53	13.90	13.29	13.58	6,282,923	+0.44(+3.37%)
Feb 25, 2016	13.09	13.28	12.34	13.14	4,521,926	-0.11(-0.80%)
Feb 24, 2016	12.65	13.27	12.61	13.25	3,029,070	+0.10(+0.74%)
Feb 23, 2016	13.49	13.82	12.97	13.15	4,501,069	-0.54(-3.95%)
Feb 22, 2016	13.45	13.81	13.35	13.69	5,231,250	+0.39(+2.93%)
Feb 19, 2016	12.78	13.36	12.65	13.30	5,499,301	+0.25(+1.90%)
Feb 18, 2016	13.30	13.39	12.57	13.05	5,570,531	+0.04(+0.34%)
Feb 17, 2016	12.44	13.26	12.44	13.01	6,142,682	+0.82(+6.69%)
Feb 16, 2016	12.01	12.24	11.75	12.19	4,038,618	+0.55(+4.72%)
Feb 12, 2016	11.41	11.64	11.64	11.64	5,410,829	+0.50(+4.46%)
Feb 11, 2016	10.86	11.26	10.47	11.14	6,523,414	-0.02(-0.16%)
Feb 10, 2016	11.26	11.63	11.11	11.16	3,630,785	-0.18(-1.56%)
Feb 09, 2016	11.49	11.61	10.94	11.34	5,207,207	-0.43(-3.62%)
Feb 08, 2016	11.79	11.84	11.37	11.77	5,721,625	-0.42(-3.42%)
Feb 05, 2016	12.55	12.74	11.85	12.18	7,758,073	-0.36(-2.90%)
Feb 04, 2016	12.25	12.70	11.85	12.55	7,551,384	+0.98(+8.43%)
Feb 03, 2016	11.29	11.78	10.65	11.57	7,877,207	+0.50(+4.48%)
Feb 02, 2016	11.35	11.46	10.90	11.07	6,386,824	-0.74(-6.30%)
Feb 01, 2016	12.36	12.45	11.61	11.82	6,085,326	-0.93(-7.30%)
Jan 29, 2016	12.08	12.76	11.84	12.75	7,886,297	+0.77(+6.44%)
Jan 28, 2016	11.69	12.22	11.42	11.98	9,079,793	+0.97(+8.78%)
Jan 27, 2016	10.44	11.42	10.31	11.01	7,388,542	+0.44(+4.19%)
Jan 26, 2016	10.28	10.70	10.22	10.57	6,869,732	+0.38(+3.74%)
Jan 25, 2016	10.83	11.38	10.18	10.19	7,005,061	-1.05(-9.31%)
Jan 22, 2016	11.13	11.55	10.76	11.23	9,133,808	+0.60(+5.67%)
Jan 21, 2016	10.13	10.98	10.00	10.63	7,216,047	+0.31(+3.01%)
Jan 20, 2016	10.28	10.55	9.695	10.32	8,940,036	-0.38(-3.56%)
Jan 19, 2016	11.45	11.48	10.51	10.70	6,675,004	-0.68(-6.00%)
Jan 15, 2016	11.14	11.38	11.38	11.38	6,274,586	-0.31(-2.65%)
Jan 14, 2016	11.21	11.76	10.91	11.69	5,725,746	+0.56(+5.02%)
Jan 13, 2016	11.88	12.02	11.03	11.14	5,306,781	-0.50(-4.27%)
Jan 12, 2016	11.61	12.08	11.16	11.63	6,341,322	+0.14(+1.23%)
Jan 11, 2016	11.84	12.16	11.35	11.49	6,587,669	-0.27(-2.26%)
Jan 08, 2016	12.13	12.13	11.46	11.76	6,846,365	-0.27(-2.28%)
Jan 07, 2016	12.26	12.47	11.92	12.03	8,680,770	-0.53(-4.23%)
Jan 06, 2016	12.64	12.85	12.31	12.56	5,827,888	-0.47(-3.61%)
Jan 05, 2016	13.54	13.54	12.83	13.03	7,074,217	-0.43(-3.16%)

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.