Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.89 -0.27 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.51 20.55 20.20 20.32 3,063,982 -0.16(-0.79%)
Mar 27, 2013 20.33 20.60 20.05 20.48 3,745,267 +0.02(+0.10%)
Mar 26, 2013 20.20 20.58 20.20 20.46 3,564,918 +0.27(+1.33%)
Mar 25, 2013 20.09 20.34 19.83 20.19 5,104,674 -0.08(-0.38%)
Mar 22, 2013 20.48 20.68 19.95 20.27 5,193,159 -0.05(-0.25%)
Mar 21, 2013 20.49 20.78 20.31 20.32 4,561,124 -0.21(-1.03%)
Mar 20, 2013 21.01 21.05 20.16 20.53 8,105,991 -0.39(-1.88%)
Mar 19, 2013 21.31 21.50 20.50 20.92 4,984,674 -0.59(-2.73%)
Mar 18, 2013 21.32 21.70 21.13 21.51 3,268,939 -0.12(-0.55%)
Mar 15, 2013 21.28 21.72 21.26 21.63 4,556,610 +0.34(+1.60%)
Mar 14, 2013 20.91 21.35 20.88 21.29 4,286,687 +0.43(+2.04%)
Mar 13, 2013 20.94 21.21 20.73 20.86 7,236,744 -0.16(-0.77%)
Mar 12, 2013 20.82 21.07 20.58 21.03 5,762,001 +0.24(+1.15%)
Mar 11, 2013 20.33 20.85 20.27 20.79 5,599,722 +0.28(+1.37%)
Mar 08, 2013 20.16 20.52 20.01 20.51 4,428,112 +0.48(+2.38%)
Mar 07, 2013 19.81 20.20 19.71 20.03 2,273,122 +0.28(+1.44%)
Mar 06, 2013 19.91 19.99 19.67 19.75 3,232,966 -0.10(-0.49%)
Mar 05, 2013 19.81 20.01 19.63 19.84 4,447,990 +0.20(+1.00%)
Mar 04, 2013 19.83 19.83 19.19 19.65 4,419,089 -0.10(-0.52%)
Mar 01, 2013 19.71 19.93 19.33 19.75 4,967,134 -0.10(-0.51%)
Feb 28, 2013 19.76 20.02 19.72 19.85 4,605,407 +0.04(+0.21%)
Feb 27, 2013 19.43 19.91 19.43 19.81 3,110,085 +0.25(+1.26%)
Feb 26, 2013 19.23 19.60 18.85 19.56 5,174,958 +0.46(+2.40%)
Feb 25, 2013 19.86 20.01 19.07 19.10 4,804,685 -0.71(-3.61%)
Feb 22, 2013 19.79 19.93 19.45 19.82 4,134,817 +0.22(+1.13%)
Feb 21, 2013 20.07 20.12 19.37 19.60 6,071,877 -0.51(-2.54%)
Feb 20, 2013 20.81 20.81 20.10 20.11 5,637,913 -0.62(-3.00%)
Feb 19, 2013 20.77 20.96 20.68 20.73 5,385,697 +0.05(+0.25%)
Feb 15, 2013 20.80 20.88 20.43 20.68 4,356,402 -0.16(-0.78%)
Feb 14, 2013 20.39 20.86 20.33 20.84 4,786,585 +0.37(+1.83%)
Feb 13, 2013 20.28 20.46 20.24 20.46 3,831,499 +0.27(+1.35%)
Feb 12, 2013 20.25 20.37 20.03 20.19 4,441,606 +0.14(+0.68%)
Feb 11, 2013 20.04 20.17 19.84 20.06 4,746,383 +0.09(+0.47%)
Feb 08, 2013 19.65 19.99 19.41 19.96 6,892,744 +0.48(+2.49%)
Feb 07, 2013 19.17 19.79 18.76 19.48 21,938,034 +1.79(+10.10%)
Feb 06, 2013 17.40 17.74 17.31 17.69 4,548,412 +0.42(+2.41%)
Feb 04, 2013 17.39 17.50 17.13 17.28 2,620,649 -0.32(-1.81%)
Feb 01, 2013 17.33 17.67 17.02 17.59 3,583,121 +0.29(+1.70%)
Jan 31, 2013 17.17 17.41 17.12 17.30 2,525,087 +0.13(+0.74%)
Jan 30, 2013 17.22 17.26 17.01 17.17 2,914,119 -0.02(-0.10%)
Jan 29, 2013 17.16 17.27 16.95 17.19 3,338,501 +0.05(+0.30%)
Jan 28, 2013 17.16 17.36 17.01 17.14 3,730,925 +0.00(+0.00%)
Jan 25, 2013 17.13 17.35 16.90 17.14 3,768,274 +0.03(+0.15%)
Jan 24, 2013 16.80 17.22 16.66 17.11 5,514,390 +0.29(+1.72%)
Jan 23, 2013 16.71 16.89 16.63 16.82 2,525,050 +0.10(+0.58%)
Jan 22, 2013 16.42 16.79 16.33 16.73 3,197,795 +0.17(+1.03%)
Jan 18, 2013 16.24 16.60 16.22 16.56 3,904,233 +0.32(+1.96%)
Jan 17, 2013 16.31 16.40 16.07 16.24 3,185,576 +0.09(+0.53%)
Jan 16, 2013 16.31 16.36 15.93 16.15 6,569,182 -0.23(-1.40%)
Jan 15, 2013 16.08 16.39 15.96 16.38 2,273,538 +0.27(+1.69%)
Jan 14, 2013 16.29 16.39 16.05 16.11 1,845,408 -0.13(-0.79%)
Jan 11, 2013 16.48 16.51 16.04 16.24 3,456,999 -0.24(-1.45%)
Jan 10, 2013 16.64 16.76 16.24 16.48 3,437,126 +0.01(+0.05%)
Jan 09, 2013 16.33 16.49 16.26 16.47 2,475,907 +0.19(+1.15%)
Jan 08, 2013 16.46 16.50 16.02 16.28 3,109,319 -0.22(-1.34%)
Jan 07, 2013 16.83 16.84 16.44 16.50 3,167,731 -0.09(-0.51%)
Jan 04, 2013 16.43 16.65 16.37 16.59 2,693,533 +0.29(+1.77%)
Jan 03, 2013 16.19 16.65 15.99 16.30 4,097,300 +0.12(+0.74%)
Jan 02, 2013 16.00 16.19 15.81 16.18 2,082,557 +0.34(+2.15%)
Dec 31, 2012 15.36 15.88 15.34 15.84 3,583,934 +0.43(+2.76%)
Dec 28, 2012 15.51 15.63 15.28 15.41 1,522,903 -0.29(-1.84%)
Dec 27, 2012 15.57 15.76 15.40 15.70 2,490,863 +0.13(+0.82%)
Dec 26, 2012 15.68 15.91 15.50 15.57 1,813,541 +0.00(+0.00%)
Dec 24, 2012 15.68 15.79 15.48 15.57 942,181 -0.18(-1.13%)
Dec 21, 2012 15.69 15.99 15.60 15.75 4,736,189 -0.36(-2.22%)
Dec 20, 2012 16.06 16.16 15.86 16.11 2,519,185 +0.09(+0.53%)
Dec 19, 2012 16.02 16.34 15.87 16.02 3,473,998 +0.05(+0.32%)
Dec 18, 2012 15.11 16.15 15.01 15.97 6,879,299 +0.88(+5.86%)
Dec 17, 2012 14.87 15.12 14.81 15.09 2,746,937 +0.26(+1.78%)
Dec 14, 2012 14.80 14.95 14.67 14.83 3,379,380 -0.03(-0.23%)
Dec 13, 2012 15.14 15.17 14.71 14.86 3,651,933 -0.33(-2.18%)
Dec 12, 2012 15.30 15.47 15.06 15.19 4,166,124 -0.15(-1.00%)
Dec 11, 2012 15.62 15.62 15.29 15.34 3,845,874 -0.13(-0.82%)
Dec 10, 2012 15.33 15.56 15.29 15.47 2,718,024 +0.09(+0.61%)
Dec 07, 2012 15.42 15.62 15.32 15.38 3,185,851 +0.10(+0.67%)
Dec 06, 2012 15.20 15.48 15.15 15.28 2,793,101 +0.05(+0.33%)
Dec 05, 2012 15.15 15.40 15.02 15.23 2,583,747 +0.13(+0.84%)
Dec 04, 2012 15.00 15.27 14.89 15.10 2,875,603 +0.02(+0.14%)
Nov 30, 2012 14.89 15.64 14.89 15.08 5,958,579 +0.20(+1.34%)
Nov 29, 2012 14.65 14.97 14.61 14.88 3,409,538 +0.39(+2.69%)
Nov 28, 2012 14.55 14.56 14.27 14.49 5,728,671 +0.07(+0.47%)
Nov 27, 2012 14.58 14.67 14.28 14.42 3,527,915 -0.20(-1.39%)
Nov 26, 2012 14.84 14.85 14.58 14.62 2,686,014 -0.27(-1.82%)
Nov 23, 2012 14.81 14.98 14.67 14.89 1,190,013 +0.13(+0.86%)
Nov 21, 2012 14.56 14.81 14.52 14.77 3,826,541 +0.21(+1.46%)
Nov 20, 2012 14.47 14.71 14.30 14.56 3,429,963 +0.03(+0.17%)
Nov 19, 2012 14.18 14.58 14.10 14.53 2,768,437 +0.47(+3.38%)
Nov 16, 2012 13.88 14.08 13.70 14.06 4,223,652 +0.20(+1.41%)
Nov 15, 2012 13.67 14.02 13.55 13.86 4,301,815 +0.20(+1.49%)
Nov 14, 2012 13.82 14.03 13.64 13.66 4,145,185 -0.03(-0.19%)
Nov 13, 2012 13.62 13.95 13.55 13.68 4,054,662 -0.08(-0.62%)
Nov 12, 2012 13.63 13.85 13.49 13.77 1,923,075 +0.15(+1.12%)
Nov 09, 2012 13.29 13.77 13.21 13.61 3,803,629 +0.23(+1.71%)
Nov 08, 2012 13.83 14.22 13.38 13.38 5,725,573 -0.43(-3.13%)
Nov 07, 2012 14.19 14.19 13.78 13.82 4,341,508 -0.59(-4.06%)
Nov 06, 2012 14.19 14.40 13.90 14.40 5,112,729 +0.29(+2.04%)
Nov 05, 2012 13.85 14.22 13.79 14.11 2,643,312 +0.28(+2.02%)
Nov 02, 2012 14.22 14.25 13.82 13.83 5,014,268 -0.32(-2.28%)
Nov 01, 2012 13.94 14.33 13.68 14.16 4,969,051 +0.43(+3.15%)
Oct 31, 2012 14.00 14.05 13.68 13.72 4,600,760 -0.23(-1.64%)
Oct 26, 2012 14.17 13.95 13.95 13.95 4,675,417 -0.36(-2.55%)
Oct 25, 2012 14.11 14.61 14.04 14.32 6,102,413 +0.05(+0.36%)
Oct 24, 2012 14.43 14.95 14.13 14.27 4,898,757 -0.01(-0.06%)
Oct 23, 2012 14.26 14.32 13.94 14.28 3,221,664 -0.41(-2.77%)
Oct 19, 2012 14.98 15.00 14.66 14.68 4,730,469 -0.42(-2.78%)
Oct 18, 2012 15.05 15.26 14.88 15.10 4,699,750 -0.01(-0.08%)
Oct 17, 2012 14.60 15.15 14.31 15.12 4,114,968 +0.42(+2.89%)
Oct 16, 2012 14.40 14.95 14.36 14.69 4,685,969 +0.34(+2.36%)
Oct 15, 2012 14.38 14.41 14.09 14.35 2,617,807 -0.04(-0.30%)
Oct 12, 2012 14.22 14.56 13.83 14.39 4,172,286 +0.09(+0.60%)
Oct 11, 2012 13.91 14.40 13.78 14.31 4,432,235 +0.56(+4.07%)
Oct 10, 2012 13.89 14.11 13.69 13.75 4,674,448 -0.28(-2.00%)
Oct 09, 2012 13.44 14.40 13.44 14.03 8,422,053 +0.56(+4.16%)
Oct 08, 2012 13.11 13.72 13.02 13.47 5,783,533 +0.35(+2.65%)
Oct 05, 2012 13.15 13.34 12.92 13.12 4,518,105 -0.01(-0.06%)
Oct 04, 2012 12.88 13.26 12.83 13.13 5,029,635 +0.34(+2.69%)
Oct 03, 2012 13.25 13.38 12.68 12.79 4,926,406 -0.61(-4.59%)
Oct 02, 2012 13.30 13.44 13.02 13.40 5,984,258 +0.05(+0.38%)
Oct 01, 2012 13.38 13.65 13.33 13.35 3,861,447 -0.07(-0.51%)
Sep 28, 2012 13.50 13.61 13.33 13.42 4,277,665 -0.13(-0.94%)
Sep 27, 2012 13.55 13.67 13.36 13.55 4,238,163 +0.11(+0.82%)
Sep 26, 2012 13.66 13.66 13.25 13.44 6,949,724 -0.30(-2.16%)
Sep 25, 2012 14.67 14.75 13.69 13.73 7,012,407 -0.89(-6.09%)
Sep 24, 2012 14.55 14.82 14.53 14.62 3,660,885 -0.19(-1.26%)
Sep 21, 2012 14.51 14.82 14.46 14.81 6,598,620 +0.14(+0.92%)
Sep 20, 2012 14.39 14.70 14.17 14.67 8,080,791 +0.20(+1.41%)
Sep 19, 2012 14.62 14.68 14.41 14.47 4,088,110 -0.14(-0.93%)
Sep 18, 2012 14.63 14.67 14.46 14.61 5,375,642 -0.09(-0.63%)
Sep 17, 2012 14.69 14.89 14.52 14.70 5,576,980 -0.09(-0.63%)
Sep 14, 2012 14.60 15.06 14.53 14.79 3,507,466 +0.34(+2.33%)
Sep 13, 2012 13.87 14.54 13.57 14.46 6,871,998 +0.59(+4.24%)
Sep 12, 2012 13.71 14.01 13.71 13.87 3,729,178 +0.18(+1.30%)
Sep 11, 2012 13.34 13.73 13.34 13.69 3,019,076 +0.41(+3.06%)
Sep 10, 2012 13.53 13.73 13.24 13.28 3,444,772 -0.33(-2.42%)
Sep 07, 2012 13.53 13.88 13.46 13.61 6,255,600 +0.31(+2.35%)
Sep 06, 2012 13.01 13.47 12.99 13.30 4,907,851 +0.41(+3.22%)
Sep 05, 2012 12.68 13.27 12.57 12.89 7,581,966 +0.27(+2.14%)
Sep 04, 2012 12.84 12.87 12.34 12.62 3,194,767 -0.23(-1.78%)
Aug 31, 2012 12.84 12.98 12.67 12.84 2,957,758 +0.16(+1.27%)
Aug 30, 2012 12.71 12.73 12.44 12.68 2,191,964 -0.10(-0.79%)
Aug 29, 2012 12.95 12.95 12.70 12.79 1,916,781 -0.33(-2.51%)
Aug 27, 2012 13.33 13.35 13.06 13.12 2,111,468 -0.13(-0.96%)
Aug 24, 2012 13.11 13.29 12.84 13.24 4,900,537 +0.08(+0.58%)
Aug 23, 2012 13.66 13.79 13.17 13.17 3,809,948 -0.51(-3.71%)
Aug 22, 2012 13.72 13.95 13.53 13.67 3,479,449 -0.10(-0.74%)
Aug 21, 2012 13.85 14.08 13.72 13.77 2,176,076 -0.01(-0.06%)
Aug 20, 2012 13.64 13.96 13.63 13.78 4,312,083 +0.14(+0.99%)
Aug 17, 2012 13.55 13.74 13.55 13.65 3,532,455 +0.03(+0.19%)
Aug 16, 2012 13.49 13.72 13.43 13.62 4,431,210 +0.17(+1.26%)
Aug 15, 2012 13.69 13.74 13.37 13.45 4,321,728 -0.28(-2.03%)
Aug 14, 2012 13.99 14.11 13.66 13.73 4,616,699 -0.17(-1.22%)
Aug 13, 2012 14.10 14.12 13.80 13.90 5,050,360 -0.26(-1.85%)
Aug 10, 2012 14.04 14.17 13.91 14.16 3,738,738 -0.01(-0.06%)
Aug 09, 2012 13.61 14.30 13.58 14.17 5,821,615 +0.59(+4.36%)
Aug 08, 2012 13.50 13.66 13.46 13.58 3,254,480 +0.00(+0.00%)
Aug 07, 2012 13.36 13.90 13.36 13.58 4,343,186 +0.31(+2.36%)
Aug 06, 2012 13.25 13.51 13.22 13.27 2,958,154 +0.09(+0.71%)
Aug 03, 2012 13.13 13.31 13.01 13.17 3,218,970 +0.26(+2.03%)
Aug 02, 2012 13.05 13.20 12.68 12.91 3,984,982 -0.31(-2.37%)
Aug 01, 2012 13.18 13.47 12.95 13.23 4,633,670 +0.14(+1.03%)
Jul 31, 2012 13.49 13.60 12.90 13.09 5,825,436 -0.38(-2.83%)
Jul 30, 2012 13.70 13.79 13.23 13.47 3,857,172 -0.20(-1.48%)
Jul 27, 2012 13.34 13.82 13.14 13.67 5,490,023 +0.44(+3.32%)
Jul 26, 2012 13.62 13.74 12.74 13.23 11,251,397 +0.65(+5.17%)
Jul 25, 2012 12.72 12.83 12.24 12.58 6,089,818 -0.12(-0.93%)
Jul 24, 2012 12.84 12.90 12.35 12.70 5,386,891 -0.14(-1.12%)
Jul 23, 2012 12.68 12.89 12.38 12.84 3,157,695 -0.06(-0.46%)
Jul 20, 2012 12.81 13.17 12.73 12.90 5,095,582 +0.07(+0.56%)
Jul 19, 2012 12.90 13.05 12.80 12.83 4,015,501 +0.05(+0.43%)
Jul 18, 2012 12.29 12.94 12.21 12.78 6,373,741 +0.46(+3.71%)
Jul 17, 2012 11.98 12.35 11.78 12.32 5,708,439 +0.41(+3.48%)
Jul 16, 2012 11.80 12.05 11.61 11.91 3,768,675 +0.03(+0.21%)
Jul 13, 2012 11.70 11.93 11.61 11.88 4,486,716 +0.22(+1.88%)
Jul 12, 2012 11.69 11.75 11.33 11.66 6,846,169 -0.19(-1.57%)
Jul 11, 2012 11.89 12.11 11.76 11.85 5,941,728 +0.01(+0.07%)
Jul 10, 2012 12.47 12.54 11.70 11.84 3,235,682 -0.51(-4.11%)
Jul 09, 2012 12.30 12.46 12.13 12.35 2,829,430 +0.00(+0.00%)
Jul 06, 2012 12.27 12.46 12.13 12.35 2,914,157 -0.11(-0.88%)
Jul 05, 2012 12.47 12.66 12.20 12.46 3,425,788 -0.05(-0.41%)
Jul 03, 2012 12.13 12.64 12.06 12.51 5,311,367 +0.57(+4.75%)
Jul 02, 2012 12.34 12.44 11.79 11.94 5,246,487 -0.37(-3.02%)
Jun 29, 2012 12.09 12.44 11.97 12.31 6,782,008 +0.50(+4.22%)
Jun 28, 2012 11.39 11.90 11.39 11.81 5,140,908 +0.30(+2.57%)
Jun 27, 2012 11.22 11.56 11.08 11.52 5,666,352 +0.33(+2.95%)
Jun 26, 2012 11.00 11.23 10.83 11.19 4,978,156 +0.12(+1.07%)
Jun 25, 2012 11.45 11.47 11.01 11.07 4,401,784 -0.63(-5.42%)
Jun 22, 2012 11.78 11.82 11.46 11.70 3,526,244 +0.07(+0.62%)
Jun 21, 2012 12.51 12.51 11.58 11.63 4,709,258 -0.83(-6.68%)
Jun 20, 2012 12.38 12.68 12.35 12.46 6,034,622 +0.14(+1.10%)
Jun 19, 2012 11.87 12.36 11.83 12.33 6,847,357 +0.51(+4.29%)
Jun 18, 2012 11.64 11.86 11.62 11.82 2,907,844 -0.08(-0.71%)
Jun 15, 2012 11.77 11.95 11.55 11.91 5,290,257 +0.11(+0.93%)
Jun 14, 2012 11.69 11.89 11.59 11.80 3,672,900 +0.16(+1.42%)
Jun 13, 2012 11.81 12.09 11.56 11.63 4,950,300 -0.33(-2.79%)
Jun 12, 2012 12.08 12.26 11.86 11.97 4,971,953 -0.07(-0.56%)
Jun 11, 2012 12.75 12.85 12.02 12.03 4,583,120 -0.53(-4.23%)
Jun 08, 2012 12.60 12.71 12.34 12.56 2,765,721 -0.11(-0.86%)
Jun 07, 2012 12.87 13.15 12.43 12.67 5,163,520 -0.15(-1.18%)
Jun 06, 2012 12.89 13.17 12.63 12.82 6,631,396 +0.08(+0.60%)
Jun 05, 2012 12.69 13.10 12.64 12.75 5,710,458 -0.03(-0.20%)
Jun 04, 2012 12.51 12.79 12.27 12.77 4,711,331 +0.38(+3.06%)
Jun 01, 2012 12.49 12.83 12.38 12.39 4,427,589 -0.35(-2.71%)
May 31, 2012 13.09 13.13 12.60 12.74 3,289,405 -0.30(-2.33%)
May 30, 2012 13.39 13.40 12.99 13.04 3,420,668 -0.53(-3.91%)
May 29, 2012 13.47 13.73 13.34 13.57 3,814,013 +0.30(+2.29%)
May 25, 2012 13.25 13.38 13.04 13.27 2,379,557 +0.14(+1.09%)
May 24, 2012 13.47 13.47 12.90 13.13 3,665,866 -0.24(-1.77%)
May 23, 2012 12.74 13.36 12.61 13.36 3,587,620 +0.51(+3.93%)
May 22, 2012 13.03 13.52 12.72 12.86 4,884,436 -0.12(-0.91%)
May 21, 2012 12.23 13.00 12.18 12.98 3,546,841 +0.83(+6.80%)
May 18, 2012 12.40 12.69 12.14 12.15 3,235,309 -0.19(-1.50%)
May 17, 2012 12.29 12.71 12.22 12.34 5,750,943 +0.11(+0.90%)
May 16, 2012 12.34 12.73 12.18 12.23 3,951,584 -0.08(-0.68%)
May 15, 2012 12.89 12.98 12.10 12.31 7,262,915 -0.56(-4.32%)
May 14, 2012 12.90 13.18 12.72 12.87 4,448,293 -0.18(-1.36%)
May 11, 2012 13.35 13.57 12.99 13.04 4,466,735 -0.43(-3.19%)
May 10, 2012 13.47 13.83 13.32 13.47 7,445,551 +0.18(+1.33%)
May 09, 2012 12.95 13.36 12.79 13.30 5,496,163 +0.13(+1.02%)
May 08, 2012 12.95 13.19 12.52 13.16 5,840,580 +0.16(+1.23%)
May 07, 2012 12.80 13.09 12.60 13.00 4,809,992 +0.13(+1.05%)
May 04, 2012 13.04 13.05 12.66 12.87 6,056,697 -0.29(-2.18%)
May 03, 2012 13.52 13.61 13.14 13.15 5,527,423 -0.40(-2.92%)
May 02, 2012 13.84 13.84 13.53 13.55 3,361,368 -0.46(-3.31%)
May 01, 2012 13.73 14.20 13.44 14.01 4,691,665 +0.38(+2.78%)
Apr 30, 2012 13.71 13.86 13.50 13.63 5,204,260 -0.12(-0.86%)
Apr 27, 2012 14.20 14.20 13.65 13.75 5,735,755 -0.54(-3.77%)
Apr 26, 2012 14.73 14.88 14.00 14.29 8,906,470 +0.09(+0.65%)
Apr 25, 2012 13.89 14.22 13.76 14.20 6,092,415 +0.55(+4.01%)
Apr 24, 2012 13.52 13.88 13.52 13.65 4,776,778 +0.15(+1.12%)
Apr 23, 2012 13.30 13.64 13.06 13.50 2,972,055 +0.08(+0.57%)
Apr 20, 2012 13.68 13.88 13.40 13.42 2,700,129 -0.15(-1.12%)
Apr 19, 2012 13.43 13.89 13.41 13.57 3,975,256 +0.15(+1.13%)
Apr 18, 2012 13.41 13.79 13.31 13.42 3,204,385 -0.03(-0.19%)
Apr 17, 2012 13.35 13.79 13.34 13.45 4,533,060 +0.25(+1.92%)
Apr 16, 2012 13.77 13.81 13.15 13.20 5,521,824 -0.46(-3.33%)
Apr 13, 2012 14.26 14.26 13.63 13.65 4,711,415 -0.69(-4.82%)
Apr 12, 2012 13.80 14.47 13.78 14.34 4,556,189 +0.56(+4.10%)
Apr 11, 2012 13.82 13.97 13.69 13.78 4,401,762 +0.10(+0.74%)
Apr 10, 2012 14.00 14.12 13.48 13.68 5,026,648 -0.38(-2.70%)
Apr 09, 2012 14.07 14.43 13.91 14.05 3,485,678 -0.22(-1.53%)
Apr 05, 2012 14.13 14.50 14.07 14.27 4,750,077 +0.15(+1.07%)
Apr 04, 2012 14.36 14.46 14.10 14.12 4,134,613 -0.42(-2.90%)
Apr 03, 2012 14.55 14.66 14.31 14.54 5,021,067 -0.01(-0.06%)
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.