Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

10.18 -0.22 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.30 12.30 11.67 12.00 4,300,304 -0.28(-2.28%)
Feb 27, 2019 12.35 12.55 12.25 12.28 3,611,801 -0.05(-0.37%)
Feb 26, 2019 12.76 12.95 12.30 12.32 3,565,478 -0.51(-3.95%)
Feb 25, 2019 12.62 12.89 12.57 12.83 3,352,422 +0.18(+1.43%)
Feb 22, 2019 12.77 12.81 12.44 12.65 3,010,381 +0.08(+0.65%)
Feb 21, 2019 12.89 12.99 12.49 12.57 3,590,282 -0.39(-3.00%)
Feb 20, 2019 13.07 13.30 12.92 12.96 4,688,733 -0.13(-0.97%)
Feb 19, 2019 13.00 13.26 12.95 13.08 3,433,441 +0.05(+0.35%)
Feb 15, 2019 12.62 13.06 12.60 13.04 4,512,533 +0.58(+4.65%)
Feb 14, 2019 12.28 12.63 12.25 12.46 3,386,806 +0.17(+1.40%)
Feb 13, 2019 12.28 12.55 12.14 12.29 2,347,161 +0.10(+0.82%)
Feb 12, 2019 12.02 12.44 12.02 12.19 4,524,616 +0.37(+3.14%)
Feb 11, 2019 11.30 11.91 11.18 11.82 5,466,521 +0.34(+3.00%)
Feb 08, 2019 11.57 11.85 11.18 11.47 4,516,844 -0.11(-0.94%)
Feb 07, 2019 11.16 12.11 10.94 11.58 6,378,384 +0.06(+0.55%)
Feb 06, 2019 11.47 11.64 11.30 11.52 4,105,012 -0.02(-0.16%)
Feb 05, 2019 11.54 11.87 11.50 11.54 2,856,483 -0.13(-1.09%)
Feb 04, 2019 11.26 11.72 11.13 11.66 4,477,021 +0.28(+2.46%)
Feb 01, 2019 11.01 11.62 10.81 11.38 4,018,374 +0.41(+3.71%)
Jan 31, 2019 11.03 11.26 10.84 10.97 5,782,272 -0.02(-0.16%)
Jan 30, 2019 10.82 11.13 10.34 10.99 6,269,501 +0.32(+2.97%)
Jan 29, 2019 10.70 11.03 10.63 10.68 3,415,728 +0.14(+1.37%)
Jan 28, 2019 10.59 10.88 10.49 10.53 3,148,789 -0.33(-3.00%)
Jan 25, 2019 10.74 10.98 10.61 10.86 7,297,775 +0.24(+2.30%)
Jan 24, 2019 10.36 10.79 10.31 10.61 3,554,260 +0.24(+2.36%)
Jan 23, 2019 11.04 11.17 10.28 10.37 5,445,737 -0.62(-5.68%)
Jan 22, 2019 11.44 11.49 10.77 10.99 3,816,467 -0.64(-5.52%)
Jan 18, 2019 11.42 11.65 11.42 11.64 3,391,915 +0.32(+2.80%)
Jan 17, 2019 11.04 11.41 10.69 11.32 6,801,348 -0.10(-0.87%)
Jan 16, 2019 11.51 11.63 11.31 11.42 3,890,142 -0.13(-1.10%)
Jan 15, 2019 11.71 11.85 11.45 11.54 3,682,384 -0.01(-0.08%)
Jan 14, 2019 11.36 11.83 11.32 11.55 3,568,659 +0.05(+0.39%)
Jan 11, 2019 11.45 11.62 11.23 11.51 4,067,889 -0.05(-0.39%)
Jan 10, 2019 11.35 11.81 11.27 11.55 6,736,498 +0.08(+0.71%)
Jan 09, 2019 10.81 11.56 10.63 11.47 5,629,010 +0.80(+7.46%)
Jan 08, 2019 10.89 11.01 10.55 10.68 4,162,628 +0.09(+0.85%)
Jan 07, 2019 10.40 10.80 10.26 10.59 5,010,701 +0.22(+2.09%)
Jan 04, 2019 10.15 10.53 10.04 10.37 7,787,181 +0.52(+5.33%)
Jan 03, 2019 9.609 10.20 9.419 9.844 4,082,470 +0.24(+2.54%)
Jan 02, 2019 9.075 9.817 8.912 9.600 4,004,296 +0.24(+2.51%)
Dec 31, 2018 9.401 9.401 8.885 9.364 5,528,262 +0.04(+0.39%)
Dec 28, 2018 9.509 9.618 9.229 9.328 4,307,840 +0.02(+0.19%)
Dec 27, 2018 9.229 9.410 8.912 9.310 5,456,626 -0.15(-1.63%)
Dec 26, 2018 8.758 9.482 8.586 9.464 5,014,587 +0.71(+8.17%)
Dec 24, 2018 8.912 9.256 8.731 8.749 2,503,401 -0.30(-3.30%)
Dec 21, 2018 9.283 9.369 8.975 9.048 7,185,591 -0.26(-2.82%)
Dec 20, 2018 9.690 10.10 9.229 9.310 11,539,666 -0.45(-4.63%)
Dec 19, 2018 10.46 10.66 9.591 9.762 4,761,243 -0.81(-7.62%)
Dec 18, 2018 10.94 11.01 9.771 10.57 5,465,026 -0.38(-3.47%)
Dec 17, 2018 11.08 11.52 10.91 10.95 3,942,414 -0.17(-1.55%)
Dec 14, 2018 11.27 11.40 11.07 11.12 2,874,546 -0.33(-2.85%)
Dec 13, 2018 11.88 11.90 11.36 11.45 3,280,277 -0.50(-4.17%)
Dec 12, 2018 11.55 12.19 11.55 11.94 3,384,715 +0.54(+4.76%)
Dec 11, 2018 11.65 11.65 11.10 11.40 3,885,540 +0.03(+0.24%)
Dec 10, 2018 11.73 11.79 11.26 11.37 4,408,465 -0.40(-3.38%)
Dec 07, 2018 11.91 12.43 11.65 11.77 4,402,118 +0.17(+1.48%)
Dec 06, 2018 11.90 12.03 11.35 11.60 5,839,072 -0.69(-5.60%)
Dec 04, 2018 13.13 13.32 12.26 12.29 3,639,571 -0.84(-6.39%)
Dec 03, 2018 13.02 13.19 12.71 13.13 3,812,278 +0.60(+4.83%)
Nov 30, 2018 12.99 13.05 12.39 12.52 6,928,409 -0.78(-5.83%)
Nov 29, 2018 13.42 13.64 13.24 13.30 2,725,195 -0.14(-1.07%)
Nov 28, 2018 13.22 13.46 12.72 13.44 3,806,690 +0.24(+1.85%)
Nov 27, 2018 13.25 13.64 13.11 13.20 3,420,308 -0.14(-1.08%)
Nov 26, 2018 12.86 13.40 12.85 13.34 3,323,895 +0.64(+5.04%)
Nov 23, 2018 12.66 12.91 12.56 12.70 1,067,384 -0.51(-3.83%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.20(+1.53%)
Nov 20, 2018 13.65 13.65 12.86 13.01 2,986,436 -0.97(-6.91%)
Nov 19, 2018 13.69 14.10 13.69 13.97 2,429,835 +0.11(+0.78%)
Nov 16, 2018 13.67 13.92 13.48 13.87 2,475,746 +0.25(+1.86%)
Nov 15, 2018 13.21 13.78 13.20 13.61 3,792,216 +0.28(+2.10%)
Nov 14, 2018 13.64 13.85 13.13 13.33 3,366,700 +0.08(+0.61%)
Nov 13, 2018 14.02 14.17 13.20 13.25 5,493,866 -0.79(-5.65%)
Nov 12, 2018 14.74 14.78 14.02 14.05 2,108,337 -0.51(-3.47%)
Nov 09, 2018 14.58 14.83 14.08 14.55 3,156,814 -0.30(-2.00%)
Nov 08, 2018 15.16 15.24 14.79 14.85 2,006,955 -0.42(-2.78%)
Nov 07, 2018 15.53 15.64 15.04 15.27 1,804,838 -0.01(-0.06%)
Nov 06, 2018 15.52 15.71 15.01 15.28 2,351,144 -0.21(-1.34%)
Nov 05, 2018 14.85 15.51 14.79 15.49 4,259,607 +0.82(+5.60%)
Nov 02, 2018 15.01 15.23 14.59 14.67 2,974,021 -0.23(-1.57%)
Nov 01, 2018 15.15 15.33 14.64 14.90 4,092,981 -0.11(-0.72%)
Oct 31, 2018 14.77 15.22 14.72 15.01 4,808,755 +0.37(+2.53%)
Oct 30, 2018 14.11 14.67 13.96 14.64 5,459,769 +0.51(+3.57%)
Oct 29, 2018 14.73 14.75 13.95 14.14 5,616,841 -0.47(-3.21%)
Oct 26, 2018 13.64 14.79 13.41 14.61 7,785,176 +0.81(+5.89%)
Oct 25, 2018 13.17 13.96 12.69 13.79 11,303,144 +1.22(+9.68%)
Oct 24, 2018 13.59 13.59 12.53 12.58 5,489,499 -0.87(-6.44%)
Oct 23, 2018 13.75 13.83 13.18 13.44 4,439,682 -0.74(-5.22%)
Oct 22, 2018 14.59 14.61 14.11 14.18 2,795,631 -0.41(-2.78%)
Oct 19, 2018 14.66 15.07 14.43 14.59 1,938,229 -0.10(-0.68%)
Oct 18, 2018 14.74 14.90 14.49 14.69 1,979,014 -0.27(-1.81%)
Oct 17, 2018 15.12 15.23 14.83 14.96 2,074,193 -0.33(-2.18%)
Oct 16, 2018 15.29 15.40 15.04 15.29 1,982,293 +0.12(+0.77%)
Oct 15, 2018 15.02 15.40 14.72 15.17 2,600,833 +0.26(+1.75%)
Oct 12, 2018 15.18 15.25 14.53 14.91 3,514,309 +0.04(+0.24%)
Oct 11, 2018 14.83 15.45 14.58 14.88 3,392,647 -0.23(-1.55%)
Oct 10, 2018 16.18 16.18 15.08 15.11 4,330,783 -1.08(-6.69%)
Oct 09, 2018 16.19 16.45 15.98 16.19 2,040,016 +0.08(+0.50%)
Oct 08, 2018 15.89 16.26 15.78 16.11 2,293,098 +0.04(+0.22%)
Oct 05, 2018 16.00 16.34 15.87 16.08 2,784,688 +0.15(+0.96%)
Oct 04, 2018 16.04 16.28 15.71 15.92 2,684,025 -0.16(-1.01%)
Oct 03, 2018 16.00 16.22 15.73 16.08 4,065,472 +0.13(+0.79%)
Oct 02, 2018 16.12 16.33 15.92 15.96 3,471,915 -0.12(-0.73%)
Oct 01, 2018 15.52 16.14 15.34 16.08 2,600,429 +0.64(+4.15%)
Sep 28, 2018 15.33 15.83 15.27 15.44 2,687,693 +0.02(+0.12%)
Sep 27, 2018 15.65 15.65 15.16 15.42 5,220,248 -0.18(-1.16%)
Sep 26, 2018 15.80 15.88 15.48 15.60 3,062,015 -0.38(-2.37%)
Sep 25, 2018 16.15 16.38 15.97 15.98 2,210,978 +0.01(+0.06%)
Sep 24, 2018 16.32 16.59 15.90 15.97 2,729,023 -0.17(-1.06%)
Sep 21, 2018 16.22 16.43 16.07 16.14 3,623,054 +0.00(+0.00%)
Sep 20, 2018 16.34 16.46 16.04 16.14 1,923,717 +0.00(+0.00%)
Sep 19, 2018 15.77 16.41 15.74 16.14 2,862,831 +0.39(+2.46%)
Sep 18, 2018 15.62 16.01 15.54 15.75 3,270,140 +0.41(+2.71%)
Sep 17, 2018 15.94 16.05 15.23 15.34 2,740,847 -0.57(-3.57%)
Sep 14, 2018 15.58 16.25 15.54 15.90 2,684,811 +0.25(+1.61%)
Sep 13, 2018 15.81 15.97 15.60 15.65 2,873,574 -0.21(-1.31%)
Sep 12, 2018 15.47 15.99 15.16 15.86 3,891,105 +0.60(+3.90%)
Sep 11, 2018 14.61 15.41 14.47 15.26 4,044,572 +0.67(+4.57%)
Sep 10, 2018 14.53 14.78 14.45 14.60 1,685,539 +0.12(+0.81%)
Sep 07, 2018 14.35 14.61 14.08 14.48 3,007,609 -0.10(-0.68%)
Sep 06, 2018 14.77 15.09 14.44 14.58 4,452,268 -0.27(-1.82%)
Sep 05, 2018 15.36 15.43 14.79 14.85 4,742,100 -0.68(-4.36%)
Sep 04, 2018 15.47 15.61 15.27 15.53 1,868,636 +0.11(+0.70%)
Aug 31, 2018 15.42 15.42 15.42 0 -0.16(-1.04%)
Aug 30, 2018 15.89 15.93 15.17 15.58 7,523,677 -0.36(-2.26%)
Aug 29, 2018 15.80 16.03 15.67 15.94 1,626,424 +0.19(+1.20%)
Aug 28, 2018 16.00 16.18 15.59 15.75 2,807,210 -0.23(-1.41%)
Aug 27, 2018 15.73 16.18 15.73 15.98 3,229,844 +0.24(+1.55%)
Aug 24, 2018 15.83 15.98 15.67 15.73 3,008,489 +0.03(+0.17%)
Aug 23, 2018 15.91 16.00 15.70 15.71 2,235,476 -0.31(-1.91%)
Aug 22, 2018 16.04 16.19 15.88 16.01 2,020,855 +0.07(+0.45%)
Aug 21, 2018 15.82 16.22 15.79 15.94 3,920,252 +0.36(+2.31%)
Aug 20, 2018 15.33 15.61 15.26 15.58 3,191,574 +0.29(+1.88%)
Aug 17, 2018 14.95 15.37 14.88 15.29 2,644,941 +0.40(+2.66%)
Aug 16, 2018 14.90 15.22 14.81 14.90 2,996,613 +0.13(+0.85%)
Aug 15, 2018 15.27 15.36 14.15 14.77 5,318,670 -0.67(-4.31%)
Aug 14, 2018 15.27 15.61 15.27 15.44 2,726,361 +0.29(+1.90%)
Aug 13, 2018 15.23 15.38 15.07 15.15 2,543,116 -0.08(-0.53%)
Aug 10, 2018 15.04 15.29 14.91 15.23 2,294,171 +0.22(+1.44%)
Aug 09, 2018 15.12 15.20 14.93 15.01 3,340,148 -0.13(-0.83%)
Aug 08, 2018 14.94 15.34 14.86 15.14 2,904,991 +0.02(+0.12%)
Aug 07, 2018 15.26 15.40 15.05 15.12 2,444,903 +0.10(+0.66%)
Aug 06, 2018 15.11 15.28 14.95 15.02 2,320,514 -0.02(-0.12%)
Aug 03, 2018 14.99 15.53 14.94 15.04 2,482,389 -0.03(-0.18%)
Aug 02, 2018 15.23 15.45 15.01 15.07 2,953,878 -0.40(-2.62%)
Aug 01, 2018 15.26 15.62 15.10 15.47 3,010,306 -0.01(-0.06%)
Jul 31, 2018 15.29 15.54 14.96 15.48 3,990,237 +0.11(+0.70%)
Jul 30, 2018 15.37 15.77 15.35 15.37 4,232,940 +0.10(+0.65%)
Jul 27, 2018 14.79 15.53 14.74 15.27 6,062,977 +0.84(+5.80%)
Jul 26, 2018 13.82 14.71 13.14 14.44 10,796,076 -0.14(-0.93%)
Jul 25, 2018 14.63 14.65 14.36 14.57 6,163,802 -0.01(-0.06%)
Jul 24, 2018 14.83 14.28 14.58 7,263,013 +0.22(+1.50%)
Jul 23, 2018 15.29 15.29 14.09 14.36 6,993,386 -0.85(-5.56%)
Jul 20, 2018 15.34 15.39 15.09 15.21 3,083,097 -0.05(-0.35%)
Jul 19, 2018 15.29 15.44 15.13 15.26 3,192,519 -0.12(-0.76%)
Jul 18, 2018 15.31 15.58 15.02 15.38 3,476,136 +0.02(+0.12%)
Jul 17, 2018 15.43 15.47 15.16 15.36 3,861,043 -0.13(-0.87%)
Jul 16, 2018 15.30 15.52 14.97 15.50 3,251,797 -0.05(-0.35%)
Jul 13, 2018 15.64 15.76 15.26 15.55 3,054,348 -0.16(-1.03%)
Jul 12, 2018 16.16 15.50 15.71 3,336,245 -0.22(-1.36%)
Jul 11, 2018 16.62 16.89 15.77 15.93 4,117,465 -0.90(-5.35%)
Jul 10, 2018 17.17 17.36 16.57 16.83 2,430,863 -0.08(-0.48%)
Jul 09, 2018 16.35 17.02 16.34 16.91 3,119,632 +0.64(+3.93%)
Jul 06, 2018 15.66 16.31 15.51 16.27 3,732,269 +0.30(+1.86%)
Jul 05, 2018 16.16 16.27 15.94 15.98 2,366,741 -0.05(-0.34%)
Jul 03, 2018 16.03 16.03 16.03 0 +0.41(+2.65%)
Jul 02, 2018 16.08 16.08 15.55 15.62 3,780,267 -0.59(-3.61%)
Jun 29, 2018 16.44 16.65 16.19 16.20 2,824,552 -0.26(-1.59%)
Jun 28, 2018 16.76 16.91 16.34 16.46 3,792,605 -0.36(-2.14%)
Jun 27, 2018 16.57 17.27 16.47 16.82 5,834,753 +0.70(+4.36%)
Jun 26, 2018 15.86 16.23 15.70 16.12 2,396,578 +0.26(+1.65%)
Jun 25, 2018 16.16 16.30 15.61 15.86 3,257,899 -0.40(-2.44%)
Jun 22, 2018 16.86 17.28 16.17 16.25 7,087,037 +0.18(+1.12%)
Jun 21, 2018 16.25 16.34 15.98 16.07 3,494,164 -0.29(-1.76%)
Jun 20, 2018 16.18 16.44 16.04 16.36 3,134,689 +0.23(+1.45%)
Jun 19, 2018 15.78 16.25 15.75 16.13 4,559,580 +0.13(+0.79%)
Jun 18, 2018 16.00 16.45 15.98 16.00 3,862,465 -0.11(-0.67%)
Jun 15, 2018 16.82 16.02 16.11 7,243,571 -0.71(-4.23%)
Jun 14, 2018 17.20 17.32 16.81 16.82 3,777,714 -0.23(-1.37%)
Jun 13, 2018 16.86 17.24 16.85 17.06 5,702,337 +0.22(+1.34%)
Jun 12, 2018 16.86 17.07 16.60 16.83 6,496,637 +0.02(+0.11%)
Jun 11, 2018 16.73 17.01 16.53 16.81 4,555,566 -0.01(-0.05%)
Jun 08, 2018 17.74 17.94 16.77 16.82 6,908,649 -1.00(-5.61%)
Jun 07, 2018 17.33 18.04 17.27 17.82 4,807,234 +0.61(+3.56%)
Jun 06, 2018 17.00 17.21 4,400,979 -0.02(-0.10%)
Jun 05, 2018 16.87 17.41 16.62 17.23 5,134,657 +0.23(+1.37%)
Jun 04, 2018 17.58 17.58 16.73 16.99 5,317,130 -0.52(-2.97%)
Jun 01, 2018 19.09 19.09 17.29 17.51 7,193,382 -1.06(-5.71%)
May 31, 2018 18.98 19.21 18.53 18.57 3,928,922 -0.61(-3.18%)
May 30, 2018 18.83 19.59 18.73 19.18 3,094,668 +0.52(+2.79%)
May 29, 2018 18.61 18.96 18.44 18.66 2,637,099 -0.20(-1.05%)
May 25, 2018 18.86 18.86 18.86 0 -0.90(-4.55%)
May 24, 2018 19.64 19.90 19.57 19.76 2,650,315 -0.25(-1.26%)
May 23, 2018 19.95 20.23 19.80 20.01 3,027,557 -0.14(-0.71%)
May 22, 2018 20.82 20.95 19.92 20.15 3,768,001 -0.57(-2.73%)
May 21, 2018 20.85 20.88 20.41 20.72 4,412,950 +0.05(+0.26%)
May 18, 2018 21.14 21.30 20.56 20.67 2,828,232 -0.56(-2.62%)
May 17, 2018 20.92 21.55 20.92 21.22 4,090,359 +0.34(+1.63%)
May 16, 2018 20.66 21.16 20.47 20.88 4,014,887 +0.24(+1.17%)
May 15, 2018 20.39 20.67 20.23 20.64 2,808,685 +0.14(+0.70%)
May 14, 2018 20.41 20.61 20.25 20.50 3,322,074 +0.21(+1.02%)
May 11, 2018 20.26 20.50 20.18 20.29 2,240,531 -0.03(-0.13%)
May 10, 2018 20.07 20.43 19.97 20.32 3,914,473 +0.33(+1.66%)
May 09, 2018 20.40 20.83 19.97 19.98 5,120,887 -0.18(-0.89%)
May 08, 2018 19.79 20.21 19.51 20.16 4,713,998 +0.34(+1.72%)
May 07, 2018 20.02 20.73 19.77 19.82 4,151,218 +0.14(+0.73%)
May 04, 2018 19.44 19.91 19.31 19.68 4,824,463 +0.17(+0.87%)
May 03, 2018 19.46 19.64 19.16 19.51 4,009,641 -0.10(-0.50%)
May 02, 2018 19.33 19.86 19.29 19.61 3,790,451 +0.30(+1.53%)
May 01, 2018 19.12 19.31 18.65 19.31 3,543,218 +0.07(+0.37%)
Apr 30, 2018 19.02 19.36 18.94 19.24 3,624,961 +0.26(+1.37%)
Apr 27, 2018 19.01 19.38 18.89 18.98 4,210,220 +0.02(+0.09%)
Apr 26, 2018 18.05 19.09 17.97 18.96 6,150,367 +1.12(+6.29%)
Apr 25, 2018 17.62 17.90 17.29 17.84 4,281,135 +0.20(+1.12%)
Apr 24, 2018 18.12 18.25 17.45 17.64 3,226,212 -0.37(-2.05%)
Apr 23, 2018 17.86 18.13 17.65 18.01 2,742,748 +0.05(+0.30%)
Apr 20, 2018 18.07 18.07 17.63 17.95 3,438,387 -0.28(-1.53%)
Apr 19, 2018 18.25 18.52 17.89 18.23 3,715,809 -0.29(-1.55%)
Apr 18, 2018 18.39 18.82 18.33 18.52 3,278,005 +0.39(+2.13%)
Apr 17, 2018 18.01 18.18 17.91 18.13 2,278,262 +0.16(+0.90%)
Apr 16, 2018 18.06 18.21 17.79 17.97 3,638,621 +0.00(+0.00%)
Apr 13, 2018 17.85 18.16 17.60 17.97 3,491,389 +0.50(+2.88%)
Apr 12, 2018 17.32 17.61 17.06 17.47 3,697,051 +0.16(+0.93%)
Apr 11, 2018 16.60 17.54 16.60 17.31 4,792,667 +0.54(+3.21%)
Apr 10, 2018 16.22 17.05 16.12 16.77 3,480,259 +0.90(+5.66%)
Apr 09, 2018 15.93 16.09 15.70 15.87 3,735,058 +0.10(+0.63%)
Apr 06, 2018 15.82 16.12 15.51 15.77 2,866,768 -0.23(-1.46%)
Apr 05, 2018 15.60 16.25 15.56 16.00 3,887,296 +0.53(+3.42%)
Apr 04, 2018 15.14 15.52 15.09 15.47 2,646,571 -0.06(-0.40%)
Apr 03, 2018 15.38 15.61 15.15 15.54 3,488,013 +0.32(+2.13%)
Apr 02, 2018 15.48 15.72 14.92 15.21 3,247,148 -0.51(-3.26%)
Mar 29, 2018 15.73 15.73 15.73 0 +0.29(+1.86%)
Mar 28, 2018 15.66 15.83 15.38 15.44 5,544,151 -0.24(-1.55%)
Mar 27, 2018 16.49 16.62 15.52 15.68 4,109,305 -0.65(-3.96%)
Mar 26, 2018 16.70 16.78 15.96 16.33 5,358,920 -0.15(-0.93%)
Mar 23, 2018 17.10 17.27 16.47 16.48 5,985,478 -0.50(-2.96%)
Mar 22, 2018 17.49 17.74 16.98 16.98 2,807,648 -0.82(-4.59%)
Mar 21, 2018 17.12 17.94 16.96 17.80 2,788,419 +0.90(+5.31%)
Mar 20, 2018 16.84 17.03 16.68 16.90 4,331,053 +0.20(+1.18%)
Mar 19, 2018 16.88 17.01 16.45 16.71 2,209,487 -0.31(-1.85%)
Mar 16, 2018 16.80 17.20 16.70 17.02 4,312,388 +0.34(+2.05%)
Mar 15, 2018 17.41 17.59 16.59 16.68 2,788,684 -0.66(-3.78%)
Mar 14, 2018 17.60 17.21 17.33 2,248,186 +0.01(+0.05%)
Mar 13, 2018 17.77 17.86 17.23 17.33 2,225,347 -0.39(-2.18%)
Mar 12, 2018 17.84 17.95 17.50 17.71 2,874,907 -0.19(-1.05%)
Mar 09, 2018 17.77 18.25 17.65 17.90 3,502,197 +0.42(+2.42%)
Mar 08, 2018 17.15 17.52 17.03 17.48 4,649,594 +0.40(+2.31%)
Mar 07, 2018 16.78 17.08 3,227,952 -0.31(-1.76%)
Mar 06, 2018 17.41 17.53 17.06 17.39 2,777,743 +0.14(+0.83%)
Mar 05, 2018 16.72 17.49 16.72 17.24 2,872,022 +0.38(+2.23%)
Mar 02, 2018 16.34 16.93 16.03 16.87 3,116,219 +0.33(+2.01%)
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.