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

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 8.200 8.292 7.851 7.934 4,237,221 -0.21(-2.59%)
Aug 29, 2019 7.971 8.246 7.870 8.145 5,017,093 +0.28(+3.62%)
Aug 28, 2019 7.576 7.980 7.475 7.861 5,032,297 +0.39(+5.15%)
Aug 27, 2019 7.485 7.709 7.397 7.475 5,896,349 +0.06(+0.87%)
Aug 26, 2019 7.558 7.604 7.347 7.411 4,852,885 +0.17(+2.28%)
Aug 23, 2019 7.530 7.696 7.219 7.246 4,327,166 -0.42(-5.50%)
Aug 22, 2019 7.943 8.072 7.622 7.668 3,309,363 -0.17(-2.22%)
Aug 21, 2019 7.824 8.007 7.806 7.842 4,156,940 +0.16(+2.03%)
Aug 20, 2019 7.980 8.053 7.613 7.686 6,595,645 -0.35(-4.34%)
Aug 19, 2019 8.062 8.154 7.980 8.035 3,766,553 +0.17(+2.10%)
Aug 16, 2019 7.833 7.939 7.764 7.870 4,025,278 +0.10(+1.30%)
Aug 15, 2019 7.741 7.897 7.631 7.769 3,871,379 -0.06(-0.82%)
Aug 14, 2019 7.980 8.062 7.801 7.833 3,754,369 -0.39(-4.79%)
Aug 13, 2019 8.136 8.640 8.062 8.228 4,062,520 +0.05(+0.56%)
Aug 12, 2019 8.383 8.383 8.044 8.182 4,748,049 -0.23(-2.73%)
Aug 09, 2019 9.016 9.016 8.182 8.411 5,391,787 -0.53(-5.95%)
Aug 08, 2019 8.961 9.108 8.686 8.943 6,491,399 +0.06(+0.62%)
Aug 07, 2019 8.457 8.934 8.429 8.888 5,290,311 -0.02(-0.21%)
Aug 06, 2019 9.200 9.328 8.604 8.906 4,019,498 -0.26(-2.80%)
Aug 05, 2019 9.136 9.255 8.925 9.163 4,016,027 -0.31(-3.29%)
Aug 02, 2019 9.576 9.713 9.154 9.475 3,443,853 -0.09(-0.96%)
Aug 01, 2019 10.46 10.46 9.383 9.567 5,289,798 -1.10(-10.32%)
Jul 31, 2019 10.69 11.05 10.59 10.67 5,384,759 +0.06(+0.61%)
Jul 30, 2019 9.310 10.60 9.310 10.60 9,522,702 +1.20(+12.78%)
Jul 29, 2019 9.686 9.686 9.374 9.402 4,664,543 -0.31(-3.21%)
Jul 26, 2019 9.521 9.768 9.411 9.713 3,559,418 +0.16(+1.63%)
Jul 25, 2019 10.50 10.50 9.126 9.558 6,823,365 -0.75(-7.29%)
Jul 24, 2019 10.36 10.57 10.26 10.31 5,663,265 -0.06(-0.53%)
Jul 23, 2019 10.04 10.42 10.03 10.36 5,872,151 +0.33(+3.29%)
Jul 22, 2019 9.943 10.15 9.773 10.03 2,776,472 +0.16(+1.58%)
Jul 19, 2019 9.787 9.924 9.558 9.879 3,805,268 +0.16(+1.60%)
Jul 18, 2019 9.658 9.814 9.567 9.723 3,617,454 +0.00(+0.00%)
Jul 17, 2019 9.759 9.924 9.631 9.723 3,933,127 -0.07(-0.75%)
Jul 16, 2019 10.07 10.14 9.686 9.796 5,385,062 -0.30(-3.00%)
Jul 15, 2019 10.66 10.79 10.08 10.10 4,118,208 -0.55(-5.17%)
Jul 12, 2019 10.58 10.89 10.53 10.65 3,309,644 +0.05(+0.43%)
Jul 11, 2019 10.76 10.80 10.53 10.60 2,989,950 -0.16(-1.45%)
Jul 10, 2019 10.69 10.86 10.53 10.76 3,575,703 +0.22(+2.09%)
Jul 09, 2019 10.50 10.65 10.30 10.54 3,954,787 -0.03(-0.26%)
Jul 08, 2019 10.46 10.86 10.36 10.57 2,393,269 +0.06(+0.52%)
Jul 05, 2019 10.19 10.54 10.17 10.51 2,096,097 +0.27(+2.60%)
Jul 03, 2019 10.30 10.34 10.11 10.25 1,460,704 +0.01(+0.09%)
Jul 02, 2019 10.79 10.80 10.18 10.24 2,962,675 -0.63(-5.82%)
Jul 01, 2019 10.87 11.14 10.67 10.87 4,904,090 +0.31(+2.95%)
Jun 28, 2019 10.74 10.91 10.39 10.56 6,061,958 -0.19(-1.79%)
Jun 27, 2019 10.95 11.16 10.69 10.75 5,881,818 -0.39(-3.46%)
Jun 26, 2019 11.00 11.36 10.95 11.14 4,133,245 +0.29(+2.71%)
Jun 25, 2019 10.99 11.09 10.81 10.84 3,418,987 -0.17(-1.58%)
Jun 24, 2019 11.02 11.15 10.88 11.02 3,246,572 +0.02(+0.17%)
Jun 21, 2019 10.95 11.32 10.87 11.00 5,708,065 +0.06(+0.50%)
Jun 20, 2019 11.11 11.29 10.75 10.94 4,910,491 +0.17(+1.62%)
Jun 19, 2019 10.57 10.82 10.35 10.77 4,735,541 +0.21(+2.00%)
Jun 18, 2019 10.43 10.87 10.43 10.56 4,858,752 +0.18(+1.77%)
Jun 17, 2019 10.13 10.47 10.03 10.37 5,677,437 +0.20(+1.98%)
Jun 14, 2019 10.09 10.49 9.851 10.17 10,347,150 +0.06(+0.54%)
Jun 13, 2019 9.686 10.67 9.438 10.12 11,193,774 +0.66(+6.98%)
Jun 12, 2019 9.759 9.851 9.374 9.457 3,575,038 -0.47(-4.71%)
Jun 11, 2019 10.25 10.26 9.906 9.924 2,982,647 -0.16(-1.55%)
Jun 10, 2019 10.08 10.32 9.928 10.08 4,247,952 +0.09(+0.92%)
Jun 07, 2019 9.888 10.20 9.585 9.989 5,936,798 +0.10(+1.02%)
Jun 06, 2019 9.567 9.929 9.420 9.888 4,950,120 +0.29(+3.06%)
Jun 05, 2019 9.952 10.12 9.236 9.594 6,332,871 -0.37(-3.68%)
Jun 04, 2019 10.25 10.35 9.906 9.961 3,298,943 -0.12(-1.18%)
Jun 03, 2019 9.815 10.19 9.733 10.08 3,922,087 +0.37(+3.76%)
May 31, 2019 9.915 9.962 9.628 9.714 3,898,398 -0.46(-4.49%)
May 30, 2019 10.33 10.66 9.970 10.17 5,333,382 -0.15(-1.42%)
May 29, 2019 9.897 10.36 9.842 10.32 5,623,796 +0.34(+3.39%)
May 28, 2019 10.16 10.16 9.687 9.979 4,317,927 -0.11(-1.09%)
May 24, 2019 10.60 10.65 10.05 10.09 2,485,384 -0.34(-3.24%)
May 23, 2019 10.68 10.68 10.20 10.43 3,156,742 -0.58(-5.23%)
May 22, 2019 11.21 11.30 10.77 11.00 2,629,949 -0.36(-3.14%)
May 21, 2019 11.29 11.59 11.20 11.36 2,019,374 +0.14(+1.22%)
May 20, 2019 11.22 11.42 11.18 11.22 2,504,769 -0.15(-1.29%)
May 17, 2019 11.81 11.87 11.33 11.37 2,670,423 -0.57(-4.75%)
May 16, 2019 11.75 12.06 11.69 11.94 2,876,990 +0.22(+1.87%)
May 15, 2019 11.48 11.83 11.38 11.72 2,698,368 +0.04(+0.31%)
May 14, 2019 11.23 11.94 11.20 11.68 4,119,299 +0.61(+5.53%)
May 13, 2019 11.22 11.30 10.88 11.07 3,839,136 -0.33(-2.89%)
May 10, 2019 11.69 11.72 11.18 11.40 5,083,806 -0.37(-3.11%)
May 09, 2019 11.66 11.90 11.54 11.76 4,342,432 -0.04(-0.31%)
May 08, 2019 12.13 12.37 11.77 11.80 3,858,041 -0.33(-2.71%)
May 07, 2019 12.30 12.42 11.94 12.13 2,316,368 -0.41(-3.28%)
May 06, 2019 12.16 12.59 12.04 12.54 3,274,366 +0.14(+1.11%)
May 03, 2019 12.07 12.54 12.00 12.40 4,763,298 +0.46(+3.83%)
May 02, 2019 11.54 12.00 11.46 11.94 4,728,002 +0.25(+2.11%)
May 01, 2019 12.42 12.64 11.67 11.70 6,683,858 -0.72(-5.81%)
Apr 30, 2019 12.96 13.01 12.37 12.42 5,407,462 -0.45(-3.48%)
Apr 29, 2019 13.04 13.04 12.57 12.87 4,927,441 -0.18(-1.40%)
Apr 26, 2019 12.41 13.35 12.41 13.05 4,920,105 -0.48(-3.51%)
Apr 25, 2019 14.33 14.35 13.06 13.53 7,314,144 -0.31(-2.25%)
Apr 24, 2019 14.43 14.43 13.81 13.84 6,196,165 -0.63(-4.36%)
Apr 23, 2019 14.79 14.86 14.44 14.47 4,352,842 -0.30(-2.04%)
Apr 22, 2019 14.23 14.87 14.17 14.77 6,303,268 +0.71(+5.07%)
Apr 18, 2019 14.17 14.31 13.94 14.06 2,643,395 -0.10(-0.71%)
Apr 17, 2019 14.39 14.54 14.09 14.16 3,773,749 -0.14(-0.96%)
Apr 16, 2019 13.78 14.39 13.72 14.29 6,153,844 +0.65(+4.76%)
Apr 15, 2019 13.88 13.95 13.62 13.64 4,877,623 -0.25(-1.78%)
Apr 12, 2019 13.53 14.26 13.50 13.89 3,267,231 +0.07(+0.53%)
Apr 11, 2019 13.94 14.32 13.68 13.82 4,764,704 -0.25(-1.75%)
Apr 10, 2019 13.95 14.21 13.95 14.06 3,109,933 +0.17(+1.25%)
Apr 09, 2019 13.92 14.07 13.76 13.89 4,278,591 -0.11(-0.78%)
Apr 08, 2019 13.76 14.08 13.65 14.00 6,255,012 +0.25(+1.79%)
Apr 05, 2019 13.27 13.84 13.05 13.75 4,212,231 +0.56(+4.22%)
Apr 04, 2019 12.78 13.21 12.67 13.20 2,281,867 +0.44(+3.44%)
Apr 03, 2019 13.13 13.22 12.73 12.76 3,751,382 -0.28(-2.17%)
Apr 02, 2019 13.27 13.32 12.94 13.04 3,697,034 -0.16(-1.25%)
Apr 01, 2019 13.00 13.25 12.87 13.21 6,090,197 +0.39(+3.07%)
Mar 29, 2019 13.27 13.32 12.75 12.81 3,091,821 -0.27(-2.03%)
Mar 28, 2019 12.75 13.13 12.70 13.08 4,356,464 +0.20(+1.56%)
Mar 27, 2019 13.13 13.30 12.64 12.88 5,326,036 -0.25(-1.88%)
Mar 26, 2019 12.99 13.31 12.96 13.12 2,541,548 +0.25(+1.92%)
Mar 25, 2019 12.57 12.90 12.41 12.88 3,236,098 +0.23(+1.81%)
Mar 22, 2019 13.21 13.29 12.62 12.65 3,790,176 -0.76(-5.66%)
Mar 21, 2019 13.22 13.47 13.19 13.41 1,900,319 +0.10(+0.76%)
Mar 20, 2019 13.06 13.52 12.98 13.31 1,918,842 +0.25(+1.89%)
Mar 19, 2019 13.30 13.39 12.98 13.06 2,393,659 -0.12(-0.90%)
Mar 18, 2019 12.73 13.23 12.73 13.18 2,604,700 +0.48(+3.74%)
Mar 15, 2019 12.79 12.94 12.67 12.70 3,947,420 -0.16(-1.28%)
Mar 14, 2019 12.77 13.06 12.77 12.87 2,829,309 +0.15(+1.15%)
Mar 13, 2019 12.57 12.80 12.55 12.72 2,917,045 +0.30(+2.43%)
Mar 12, 2019 12.12 12.47 12.06 12.42 2,747,600 +0.37(+3.03%)
Mar 11, 2019 11.81 12.16 11.76 12.05 2,663,521 +0.39(+3.37%)
Mar 08, 2019 11.58 11.75 11.28 11.66 2,781,162 -0.16(-1.39%)
Mar 07, 2019 11.87 11.95 11.52 11.83 6,991,740 -0.03(-0.23%)
Mar 06, 2019 12.10 12.19 11.80 11.85 3,398,125 -0.41(-3.35%)
Mar 05, 2019 12.56 12.64 12.15 12.26 3,775,248 -0.27(-2.18%)
Mar 04, 2019 12.41 12.61 12.21 12.54 3,205,583 +0.23(+1.85%)
Mar 01, 2019 12.14 12.48 12.07 12.31 4,184,178 +0.23(+1.89%)
Feb 28, 2019 12.38 12.38 11.75 12.08 4,270,203 -0.28(-2.28%)
Feb 27, 2019 12.44 12.64 12.33 12.36 3,586,520 -0.05(-0.37%)
Feb 26, 2019 12.85 13.04 12.38 12.41 3,540,521 -0.51(-3.95%)
Feb 25, 2019 12.71 12.98 12.66 12.92 3,328,956 +0.18(+1.43%)
Feb 22, 2019 12.86 12.90 12.53 12.74 2,989,310 +0.08(+0.65%)
Feb 21, 2019 12.98 13.08 12.57 12.66 3,565,151 -0.39(-3.00%)
Feb 20, 2019 13.17 13.39 13.01 13.05 4,655,913 -0.13(-0.97%)
Feb 19, 2019 13.09 13.36 13.04 13.18 3,409,408 +0.05(+0.35%)
Feb 15, 2019 12.71 13.15 12.69 13.13 4,480,947 +0.58(+4.65%)
Feb 14, 2019 12.36 12.72 12.33 12.55 3,363,099 +0.17(+1.40%)
Feb 13, 2019 12.36 12.64 12.22 12.37 2,330,732 +0.10(+0.82%)
Feb 12, 2019 12.10 12.53 12.10 12.27 4,492,945 +0.37(+3.14%)
Feb 11, 2019 11.38 11.99 11.26 11.90 5,428,257 +0.35(+3.00%)
Feb 08, 2019 11.65 11.94 11.26 11.55 4,485,227 -0.11(-0.94%)
Feb 07, 2019 11.24 12.20 11.02 11.66 6,333,737 +0.06(+0.55%)
Feb 06, 2019 11.55 11.73 11.38 11.60 4,076,278 -0.02(-0.16%)
Feb 05, 2019 11.63 11.95 11.58 11.62 2,836,488 -0.13(-1.09%)
Feb 04, 2019 11.34 11.80 11.21 11.74 4,445,683 +0.28(+2.46%)
Feb 01, 2019 11.09 11.70 10.89 11.46 3,990,246 +0.41(+3.71%)
Jan 31, 2019 11.11 11.33 10.92 11.05 5,741,797 -0.02(-0.16%)
Jan 30, 2019 10.90 11.21 10.41 11.07 6,225,616 +0.32(+2.97%)
Jan 29, 2019 10.78 11.11 10.71 10.75 3,391,819 +0.15(+1.37%)
Jan 28, 2019 10.67 10.95 10.56 10.61 3,126,749 -0.33(-3.00%)
Jan 25, 2019 10.82 11.06 10.69 10.93 7,246,692 +0.25(+2.30%)
Jan 24, 2019 10.43 10.87 10.38 10.69 3,529,381 +0.25(+2.36%)
Jan 23, 2019 11.12 11.25 10.35 10.44 5,407,619 -0.63(-5.68%)
Jan 22, 2019 11.52 11.57 10.84 11.07 3,789,753 -0.65(-5.52%)
Jan 18, 2019 11.50 11.74 11.50 11.72 3,368,173 +0.32(+2.80%)
Jan 17, 2019 11.12 11.49 10.77 11.40 6,753,741 -0.10(-0.87%)
Jan 16, 2019 11.59 11.71 11.39 11.50 3,862,912 -0.13(-1.10%)
Jan 15, 2019 11.79 11.94 11.53 11.63 3,656,608 -0.01(-0.08%)
Jan 14, 2019 11.44 11.91 11.40 11.64 3,543,679 +0.05(+0.39%)
Jan 11, 2019 11.53 11.70 11.31 11.59 4,039,415 -0.05(-0.39%)
Jan 10, 2019 11.43 11.89 11.35 11.64 6,689,344 +0.08(+0.71%)
Jan 09, 2019 10.89 11.64 10.71 11.55 5,589,609 +0.80(+7.46%)
Jan 08, 2019 10.97 11.09 10.62 10.75 4,133,491 +0.09(+0.85%)
Jan 07, 2019 10.48 10.88 10.34 10.66 4,975,628 +0.22(+2.09%)
Jan 04, 2019 10.22 10.61 10.11 10.44 7,732,673 +0.53(+5.33%)
Jan 03, 2019 9.676 10.27 9.485 9.913 4,053,893 +0.25(+2.54%)
Jan 02, 2019 9.139 9.886 8.975 9.667 3,976,267 +0.24(+2.51%)
Dec 31, 2018 9.467 9.467 8.947 9.430 5,489,566 +0.04(+0.39%)
Dec 28, 2018 9.576 9.685 9.294 9.394 4,277,686 +0.02(+0.19%)
Dec 27, 2018 9.294 9.476 8.975 9.376 5,418,431 -0.15(-1.63%)
Dec 26, 2018 8.820 9.549 8.647 9.531 4,979,487 +0.72(+8.17%)
Dec 24, 2018 8.975 9.321 8.793 8.811 2,485,878 -0.30(-3.30%)
Dec 21, 2018 9.348 9.435 9.039 9.111 7,135,294 -0.26(-2.82%)
Dec 20, 2018 9.758 10.17 9.294 9.376 11,458,891 -0.46(-4.63%)
Dec 19, 2018 10.53 10.73 9.658 9.831 4,727,916 -0.81(-7.62%)
Dec 18, 2018 11.02 11.09 9.840 10.64 5,426,772 -0.38(-3.47%)
Dec 17, 2018 11.16 11.60 10.99 11.02 3,914,818 -0.17(-1.55%)
Dec 14, 2018 11.35 11.48 11.15 11.20 2,854,425 -0.33(-2.85%)
Dec 13, 2018 11.96 11.98 11.44 11.53 3,257,316 -0.50(-4.17%)
Dec 12, 2018 11.64 12.27 11.64 12.03 3,361,023 +0.55(+4.76%)
Dec 11, 2018 11.74 11.74 11.18 11.48 3,858,342 +0.03(+0.24%)
Dec 10, 2018 11.81 11.87 11.33 11.45 4,377,607 -0.40(-3.38%)
Dec 07, 2018 11.99 12.52 11.74 11.85 4,371,305 +0.17(+1.48%)
Dec 06, 2018 11.98 12.12 11.43 11.68 5,798,200 -0.69(-5.60%)
Dec 04, 2018 13.23 13.42 12.35 12.37 3,614,095 -0.84(-6.39%)
Dec 03, 2018 13.11 13.28 12.80 13.22 3,785,593 +0.61(+4.83%)
Nov 30, 2018 13.08 13.15 12.47 12.61 6,879,913 -0.78(-5.83%)
Nov 29, 2018 13.52 13.74 13.34 13.39 2,706,120 -0.15(-1.07%)
Nov 28, 2018 13.31 13.55 12.81 13.54 3,780,044 +0.25(+1.85%)
Nov 27, 2018 13.35 13.74 13.20 13.29 3,396,367 -0.15(-1.08%)
Nov 26, 2018 12.95 13.49 12.94 13.44 3,300,629 +0.64(+5.04%)
Nov 23, 2018 12.75 13.00 12.65 12.79 1,059,913 -0.51(-3.82%)
Nov 21, 2018 13.30 13.30 13.30 0 +0.20(+1.53%)
Nov 20, 2018 13.75 13.75 12.95 13.10 2,965,532 -0.97(-6.91%)
Nov 19, 2018 13.78 14.20 13.78 14.07 2,412,827 +0.11(+0.78%)
Nov 16, 2018 13.76 14.02 13.57 13.96 2,458,417 +0.25(+1.86%)
Nov 15, 2018 13.30 13.88 13.29 13.71 3,765,672 +0.28(+2.10%)
Nov 14, 2018 13.74 13.95 13.22 13.43 3,343,134 +0.08(+0.61%)
Nov 13, 2018 14.12 14.27 13.29 13.35 5,455,411 -0.80(-5.65%)
Nov 12, 2018 14.84 14.88 14.12 14.14 2,093,579 -0.51(-3.47%)
Nov 09, 2018 14.68 14.94 14.18 14.65 3,134,718 -0.30(-2.00%)
Nov 08, 2018 15.26 15.34 14.90 14.95 1,992,907 -0.43(-2.78%)
Nov 07, 2018 15.64 15.75 15.14 15.38 1,792,205 -0.01(-0.06%)
Nov 06, 2018 15.63 15.83 15.12 15.39 2,334,687 -0.21(-1.34%)
Nov 05, 2018 14.95 15.62 14.90 15.60 4,229,791 +0.83(+5.60%)
Nov 02, 2018 15.12 15.34 14.69 14.77 2,953,204 -0.24(-1.57%)
Nov 01, 2018 15.25 15.43 14.74 15.01 4,064,332 -0.11(-0.72%)
Oct 31, 2018 14.87 15.33 14.83 15.12 4,775,095 +0.37(+2.53%)
Oct 30, 2018 14.21 14.77 14.05 14.74 5,421,552 +0.51(+3.57%)
Oct 29, 2018 14.84 14.85 14.04 14.24 5,577,525 -0.47(-3.21%)
Oct 26, 2018 13.74 14.89 13.51 14.71 7,730,683 +0.82(+5.89%)
Oct 25, 2018 13.26 14.06 12.78 13.89 11,224,026 +1.23(+9.68%)
Oct 24, 2018 13.69 13.69 12.62 12.66 5,451,074 -0.87(-6.44%)
Oct 23, 2018 13.85 13.93 13.27 13.54 4,408,606 -0.75(-5.22%)
Oct 22, 2018 14.69 14.72 14.21 14.28 2,776,062 -0.41(-2.78%)
Oct 19, 2018 14.76 15.17 14.54 14.69 1,924,662 -0.10(-0.68%)
Oct 18, 2018 14.84 15.01 14.59 14.79 1,965,161 -0.27(-1.81%)
Oct 17, 2018 15.23 15.34 14.94 15.06 2,059,674 -0.34(-2.18%)
Oct 16, 2018 15.40 15.51 15.14 15.40 1,968,417 +0.12(+0.77%)
Oct 15, 2018 15.13 15.51 14.83 15.28 2,582,629 +0.26(+1.75%)
Oct 12, 2018 15.29 15.36 14.64 15.02 3,489,710 +0.04(+0.24%)
Oct 11, 2018 14.94 15.56 14.68 14.98 3,368,899 -0.24(-1.55%)
Oct 10, 2018 16.30 16.30 15.19 15.22 4,300,469 -1.09(-6.69%)
Oct 09, 2018 16.31 16.57 16.09 16.31 2,025,737 +0.08(+0.50%)
Oct 08, 2018 16.00 16.37 15.89 16.23 2,277,047 +0.04(+0.22%)
Oct 05, 2018 16.12 16.45 15.98 16.19 2,765,196 +0.15(+0.96%)
Oct 04, 2018 16.15 16.40 15.83 16.03 2,665,238 -0.16(-1.01%)
Oct 03, 2018 16.12 16.34 15.84 16.20 4,037,015 +0.13(+0.79%)
Oct 02, 2018 16.23 16.44 16.03 16.07 3,447,613 -0.12(-0.73%)
Oct 01, 2018 15.63 16.25 15.44 16.19 2,582,227 +0.64(+4.15%)
Sep 28, 2018 15.43 15.94 15.38 15.54 2,668,880 +0.02(+0.12%)
Sep 27, 2018 15.76 15.76 15.26 15.53 5,183,708 -0.18(-1.16%)
Sep 26, 2018 15.92 15.99 15.59 15.71 3,040,582 -0.38(-2.37%)
Sep 25, 2018 16.26 16.50 16.08 16.09 2,195,502 +0.01(+0.06%)
Sep 24, 2018 16.43 16.71 16.02 16.08 2,709,920 -0.17(-1.06%)
Sep 21, 2018 16.33 16.55 16.18 16.25 3,597,694 +0.00(+0.00%)
Sep 20, 2018 16.45 16.58 16.15 16.25 1,910,251 +0.00(+0.00%)
Sep 19, 2018 15.88 16.53 15.85 16.25 2,842,792 +0.39(+2.46%)
Sep 18, 2018 15.73 16.13 15.65 15.86 3,247,250 +0.42(+2.71%)
Sep 17, 2018 16.05 16.16 15.34 15.44 2,721,662 -0.57(-3.57%)
Sep 14, 2018 15.69 16.36 15.65 16.02 2,666,018 +0.25(+1.61%)
Sep 13, 2018 15.93 16.08 15.71 15.76 2,853,459 -0.21(-1.31%)
Sep 12, 2018 15.58 16.11 15.27 15.97 3,863,868 +0.60(+3.90%)
Sep 11, 2018 14.72 15.52 14.57 15.37 4,016,262 +0.67(+4.57%)
Sep 10, 2018 14.64 14.88 14.55 14.70 1,673,741 +0.12(+0.81%)
Sep 07, 2018 14.45 14.72 14.18 14.58 2,986,557 -0.10(-0.68%)
Sep 06, 2018 14.87 15.20 14.54 14.68 4,421,104 -0.27(-1.82%)
Sep 05, 2018 15.47 15.53 14.89 14.95 4,708,907 -0.68(-4.36%)
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.