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

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
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 (%)
Apr 30, 2020 3.461 3.526 3.125 3.442 11,548,169 +0.08(+2.50%)
Apr 29, 2020 2.799 3.377 2.780 3.358 10,237,550 +0.73(+27.66%)
Apr 28, 2020 2.519 2.817 2.500 2.631 10,330,847 +0.15(+6.02%)
Apr 27, 2020 2.276 2.556 2.202 2.481 7,179,536 +0.07(+2.70%)
Apr 24, 2020 2.743 2.985 2.416 2.416 10,531,332 -0.28(-10.38%)
Apr 23, 2020 2.258 2.789 2.062 2.696 13,389,153 +0.55(+25.65%)
Apr 22, 2020 2.136 2.267 2.052 2.146 7,227,974 +0.07(+3.60%)
Apr 21, 2020 1.875 2.136 1.828 2.071 6,981,472 +0.14(+7.25%)
Apr 20, 2020 1.800 2.062 1.698 1.931 6,425,478 +0.01(+0.49%)
Apr 17, 2020 1.735 1.959 1.726 1.922 7,270,654 +0.21(+11.96%)
Apr 16, 2020 1.987 1.987 1.698 1.716 5,853,734 -0.21(-11.11%)
Apr 15, 2020 1.950 2.090 1.782 1.931 9,442,039 -0.17(-8.00%)
Apr 14, 2020 2.071 2.304 2.024 2.099 5,191,888 -0.07(-3.43%)
Apr 13, 2020 2.304 2.360 2.099 2.174 7,007,002 +0.02(+0.87%)
Apr 09, 2020 2.239 2.677 1.959 2.155 10,310,402 -0.01(-0.43%)
Apr 08, 2020 2.052 2.230 1.950 2.164 6,050,062 +0.22(+11.54%)
Apr 07, 2020 1.922 2.286 1.856 1.940 10,574,006 +0.14(+7.77%)
Apr 06, 2020 1.772 1.959 1.633 1.800 9,893,354 +0.21(+13.53%)
Apr 03, 2020 1.791 1.847 1.502 1.586 8,211,832 -0.17(-9.57%)
Apr 02, 2020 1.866 1.978 1.716 1.754 12,994,373 -0.01(-0.53%)
Apr 01, 2020 2.136 2.174 1.735 1.763 5,757,947 -0.43(-19.57%)
Mar 31, 2020 2.043 2.239 2.006 2.192 3,690,351 +0.20(+9.81%)
Mar 30, 2020 2.080 2.127 1.791 1.996 5,485,521 -0.15(-6.96%)
Mar 27, 2020 2.248 2.360 2.062 2.146 7,131,728 -0.23(-9.80%)
Mar 26, 2020 2.509 2.621 2.248 2.379 7,436,208 -0.15(-5.90%)
Mar 25, 2020 2.453 2.639 2.099 2.528 7,386,675 +0.08(+3.44%)
Mar 24, 2020 2.276 2.463 2.174 2.444 5,562,155 +0.39(+19.09%)
Mar 23, 2020 2.099 2.192 1.973 2.052 5,855,007 -0.01(-0.45%)
Mar 20, 2020 2.118 2.295 1.978 2.062 10,311,903 +0.04(+1.84%)
Mar 19, 2020 1.931 2.202 1.931 2.024 7,571,783 +0.09(+4.83%)
Mar 18, 2020 2.155 2.491 1.922 1.931 6,126,811 -0.39(-16.87%)
Mar 17, 2020 2.146 2.360 2.015 2.323 8,574,215 +0.20(+9.21%)
Mar 16, 2020 1.959 2.547 1.866 2.127 11,675,808 -0.17(-7.32%)
Mar 13, 2020 2.183 2.295 1.866 2.295 8,460,097 +0.32(+16.04%)
Mar 12, 2020 1.810 2.286 1.744 1.978 9,065,852 +0.01(+0.47%)
Mar 11, 2020 2.118 2.127 1.679 1.968 15,780,588 -0.18(-8.26%)
Mar 10, 2020 2.519 3.013 1.968 2.146 11,425,709 -0.07(-3.36%)
Mar 09, 2020 2.724 2.761 1.922 2.220 15,157,903 -1.79(-44.65%)
Mar 06, 2020 4.618 4.767 3.927 4.011 8,225,767 -0.84(-17.31%)
Mar 05, 2020 4.842 4.991 4.720 4.851 4,647,422 -0.16(-3.17%)
Mar 04, 2020 5.140 5.215 4.926 5.010 4,292,554 +0.00(+0.00%)
Mar 03, 2020 5.306 5.371 4.898 5.010 4,454,082 -0.30(-5.67%)
Mar 02, 2020 5.398 5.519 4.963 5.310 6,720,948 +0.00(+0.09%)
Feb 28, 2020 4.982 5.375 4.982 5.306 9,655,652 +0.11(+2.14%)
Feb 27, 2020 5.287 5.445 5.047 5.195 7,681,142 -0.39(-6.97%)
Feb 26, 2020 5.861 5.936 5.584 5.584 4,974,647 -0.24(-4.13%)
Feb 25, 2020 6.148 6.223 5.797 5.824 4,030,917 -0.31(-5.13%)
Feb 24, 2020 6.398 6.426 6.121 6.139 4,290,236 -0.64(-9.43%)
Feb 21, 2020 6.843 6.843 6.574 6.778 3,378,490 -0.19(-2.79%)
Feb 20, 2020 6.889 7.084 6.797 6.973 2,828,912 +0.09(+1.35%)
Feb 19, 2020 6.899 6.936 6.686 6.880 3,535,780 +0.08(+1.23%)
Feb 18, 2020 6.834 6.834 6.602 6.797 4,299,588 -0.14(-2.00%)
Feb 14, 2020 6.945 7.037 6.815 6.936 4,196,006 +0.02(+0.27%)
Feb 13, 2020 7.019 7.074 6.769 6.917 6,506,920 -0.18(-2.48%)
Feb 12, 2020 7.074 7.213 6.871 7.093 4,595,071 +0.18(+2.54%)
Feb 11, 2020 6.926 7.028 6.806 6.917 3,455,178 +0.13(+1.91%)
Feb 10, 2020 6.750 6.926 6.704 6.787 5,406,552 -0.05(-0.68%)
Feb 07, 2020 6.445 6.889 6.359 6.834 5,713,324 +0.31(+4.68%)
Feb 06, 2020 7.732 7.824 6.510 6.528 13,722,334 -1.28(-16.37%)
Feb 05, 2020 7.500 7.889 7.500 7.806 5,286,710 +0.48(+6.57%)
Feb 04, 2020 7.602 7.695 7.287 7.324 3,874,390 -0.06(-0.88%)
Feb 03, 2020 7.269 7.510 7.162 7.389 4,646,445 +0.04(+0.50%)
Jan 31, 2020 7.269 7.375 7.000 7.352 6,933,550 -0.09(-1.24%)
Jan 30, 2020 7.250 7.468 7.223 7.445 4,324,173 +0.16(+2.16%)
Jan 29, 2020 7.556 7.639 7.287 7.287 2,854,747 -0.18(-2.36%)
Jan 28, 2020 7.454 7.593 7.362 7.463 3,224,763 +0.06(+0.88%)
Jan 27, 2020 7.593 7.695 7.389 7.399 4,192,089 -0.46(-5.89%)
Jan 24, 2020 8.260 8.315 7.574 7.862 6,987,655 -0.43(-5.14%)
Jan 23, 2020 8.436 8.487 8.176 8.287 3,122,240 -0.29(-3.35%)
Jan 22, 2020 8.806 8.825 8.556 8.575 3,573,660 -0.35(-3.94%)
Jan 21, 2020 9.176 9.241 8.908 8.926 2,503,655 -0.29(-3.12%)
Jan 17, 2020 9.306 9.426 9.144 9.213 3,149,650 -0.08(-0.90%)
Jan 16, 2020 9.408 9.473 9.204 9.297 4,122,985 +0.01(+0.15%)
Jan 15, 2020 9.297 9.417 9.209 9.283 3,527,994 -0.11(-1.13%)
Jan 14, 2020 9.232 9.426 9.047 9.389 4,442,266 +0.05(+0.50%)
Jan 13, 2020 9.315 9.399 9.107 9.343 2,453,353 +0.01(+0.10%)
Jan 10, 2020 9.371 9.385 9.204 9.334 3,140,254 -0.11(-1.18%)
Jan 09, 2020 9.463 9.575 9.264 9.445 2,988,044 -0.09(-0.97%)
Jan 08, 2020 9.825 9.843 9.399 9.538 3,017,352 -0.29(-2.92%)
Jan 07, 2020 10.11 10.11 9.630 9.825 3,036,920 -0.31(-3.02%)
Jan 06, 2020 9.806 10.14 9.676 10.13 3,452,659 +0.34(+3.50%)
Jan 03, 2020 9.963 10.14 9.658 9.788 2,591,212 +0.07(+0.76%)
Jan 02, 2020 9.880 9.926 9.551 9.713 2,332,368 -0.01(-0.10%)
Dec 31, 2019 9.621 9.838 9.528 9.723 3,287,127 -0.01(-0.10%)
Dec 30, 2019 9.695 9.926 9.695 9.732 2,816,333 +0.10(+1.06%)
Dec 27, 2019 9.769 9.825 9.565 9.630 2,288,612 -0.09(-0.95%)
Dec 26, 2019 9.815 9.936 9.695 9.723 1,616,613 -0.02(-0.19%)
Dec 24, 2019 9.880 10.00 9.713 9.741 1,334,268 -0.13(-1.31%)
Dec 23, 2019 9.325 9.913 9.325 9.871 4,309,960 +0.54(+5.75%)
Dec 20, 2019 9.260 9.362 9.213 9.334 7,958,739 +0.03(+0.30%)
Dec 19, 2019 9.241 9.459 9.241 9.306 4,027,440 +0.05(+0.50%)
Dec 18, 2019 9.325 9.399 9.149 9.260 5,770,538 -0.09(-0.94%)
Dec 17, 2019 9.473 9.639 9.274 9.348 6,757,095 -0.05(-0.54%)
Dec 16, 2019 9.436 9.612 9.297 9.399 5,505,584 +0.09(+0.99%)
Dec 13, 2019 9.334 9.556 9.181 9.306 4,444,500 -0.31(-3.18%)
Dec 12, 2019 9.380 9.676 9.325 9.612 4,283,197 +0.28(+2.98%)
Dec 11, 2019 9.241 9.417 9.213 9.334 2,759,674 +0.09(+1.00%)
Dec 10, 2019 9.139 9.315 9.075 9.241 4,830,276 +0.14(+1.53%)
Dec 09, 2019 8.926 9.223 8.899 9.102 4,208,245 +0.06(+0.72%)
Dec 06, 2019 8.417 9.093 8.417 9.038 4,598,176 +0.67(+7.96%)
Dec 05, 2019 8.704 8.760 8.306 8.371 6,225,656 -0.24(-2.80%)
Dec 04, 2019 8.389 8.746 8.389 8.612 4,495,468 +0.36(+4.38%)
Dec 03, 2019 8.029 8.444 7.974 8.250 4,835,092 -0.18(-2.19%)
Dec 02, 2019 8.352 8.527 8.131 8.435 2,556,425 +0.19(+2.35%)
Nov 29, 2019 8.315 8.398 8.066 8.241 1,990,697 -0.22(-2.61%)
Nov 27, 2019 8.020 8.518 7.974 8.462 3,420,559 +0.41(+5.15%)
Nov 26, 2019 8.398 8.444 7.997 8.048 2,993,991 -0.40(-4.69%)
Nov 25, 2019 8.260 8.504 8.232 8.444 3,200,526 +0.13(+1.55%)
Nov 22, 2019 8.260 8.366 8.089 8.315 3,397,778 +0.15(+1.81%)
Nov 21, 2019 7.863 8.191 7.725 8.167 3,700,689 +0.35(+4.48%)
Nov 20, 2019 7.587 8.103 7.559 7.817 4,851,133 +0.01(+0.12%)
Nov 19, 2019 7.826 7.928 7.697 7.808 2,503,455 -0.09(-1.17%)
Nov 18, 2019 7.955 7.984 7.725 7.900 3,724,094 -0.18(-2.17%)
Nov 15, 2019 7.845 8.135 7.813 8.075 3,309,911 +0.27(+3.42%)
Nov 14, 2019 7.946 8.089 7.771 7.808 3,303,620 -0.10(-1.28%)
Nov 13, 2019 8.214 8.214 7.836 7.909 3,346,665 -0.42(-5.09%)
Nov 12, 2019 8.435 8.619 8.214 8.333 3,627,255 -0.08(-0.99%)
Nov 11, 2019 8.278 8.462 8.140 8.416 2,693,533 -0.02(-0.22%)
Nov 08, 2019 8.204 8.453 8.094 8.435 3,720,612 +0.08(+0.99%)
Nov 07, 2019 8.444 8.684 8.241 8.352 4,998,644 +0.15(+1.80%)
Nov 06, 2019 8.573 8.730 8.177 8.204 4,091,832 -0.45(-5.22%)
Nov 05, 2019 9.062 9.135 8.545 8.656 6,711,966 -0.31(-3.49%)
Nov 04, 2019 8.416 9.052 8.306 8.969 6,193,919 +0.74(+8.96%)
Nov 01, 2019 7.790 8.269 7.679 8.232 5,650,670 +0.56(+7.33%)
Oct 31, 2019 7.753 7.900 7.421 7.670 4,621,562 -0.14(-1.77%)
Oct 30, 2019 8.776 8.776 7.753 7.808 4,500,063 -0.66(-7.83%)
Oct 29, 2019 8.149 8.527 7.983 8.472 3,874,679 +0.26(+3.14%)
Oct 28, 2019 8.564 8.656 8.177 8.214 4,610,472 -0.26(-3.05%)
Oct 25, 2019 7.845 8.472 7.845 8.472 6,654,535 +0.58(+7.36%)
Oct 24, 2019 7.946 8.186 7.522 7.891 7,948,743 -0.06(-0.81%)
Oct 23, 2019 7.845 8.232 7.541 7.955 6,632,239 +0.06(+0.82%)
Oct 22, 2019 7.651 8.029 7.458 7.891 5,450,493 +0.24(+3.13%)
Oct 21, 2019 7.209 7.771 7.181 7.651 4,374,501 +0.43(+6.00%)
Oct 18, 2019 7.172 7.462 7.135 7.218 6,565,799 +0.05(+0.64%)
Oct 17, 2019 7.227 7.338 7.070 7.172 3,864,439 -0.06(-0.77%)
Oct 16, 2019 7.347 7.541 7.144 7.227 4,596,766 -0.12(-1.69%)
Oct 15, 2019 7.485 7.660 7.301 7.352 3,986,800 -0.16(-2.15%)
Oct 14, 2019 7.430 7.605 7.117 7.513 4,205,242 -0.10(-1.27%)
Oct 11, 2019 7.356 7.697 7.356 7.610 3,260,010 +0.35(+4.76%)
Oct 10, 2019 7.301 7.402 7.080 7.264 2,484,509 +0.05(+0.64%)
Oct 09, 2019 7.393 7.439 7.190 7.218 2,833,725 -0.07(-1.01%)
Oct 08, 2019 7.098 7.513 7.089 7.292 3,121,307 -0.09(-1.25%)
Oct 07, 2019 7.697 7.790 7.375 7.384 6,025,206 -0.25(-3.32%)
Oct 04, 2019 7.679 7.753 7.448 7.637 3,485,104 +0.00(+0.00%)
Oct 03, 2019 7.365 7.651 7.236 7.637 4,655,115 +0.13(+1.78%)
Oct 02, 2019 7.688 7.928 7.439 7.504 5,032,162 -0.20(-2.63%)
Oct 01, 2019 7.937 8.126 7.573 7.707 3,379,761 -0.18(-2.22%)
Sep 30, 2019 7.845 7.928 7.707 7.882 4,143,710 -0.07(-0.93%)
Sep 27, 2019 8.038 8.269 7.836 7.955 3,941,692 -0.28(-3.36%)
Sep 26, 2019 8.278 8.366 8.158 8.232 2,584,491 -0.16(-1.87%)
Sep 25, 2019 8.177 8.509 8.149 8.389 4,937,220 +0.06(+0.78%)
Sep 24, 2019 8.776 8.831 8.177 8.324 4,857,752 -0.63(-7.00%)
Sep 23, 2019 8.850 9.034 8.730 8.951 3,847,426 +0.04(+0.41%)
Sep 20, 2019 8.887 9.089 8.804 8.914 5,893,555 +0.03(+0.31%)
Sep 19, 2019 9.034 9.135 8.822 8.887 4,506,960 -0.08(-0.93%)
Sep 18, 2019 8.923 9.172 8.831 8.969 3,749,160 -0.12(-1.32%)
Sep 17, 2019 10.12 10.16 8.969 9.089 5,989,898 -1.07(-10.53%)
Sep 16, 2019 9.633 10.32 9.228 10.16 11,476,299 +1.76(+20.97%)
Sep 13, 2019 8.343 8.545 8.250 8.398 3,702,062 +0.12(+1.45%)
Sep 12, 2019 8.435 8.656 8.241 8.278 5,206,490 -0.56(-6.36%)
Sep 11, 2019 8.969 9.117 8.601 8.840 4,338,681 -0.06(-0.62%)
Sep 10, 2019 8.988 9.191 8.850 8.896 4,020,023 +0.02(+0.21%)
Sep 09, 2019 8.426 8.896 8.094 8.877 3,256,883 +0.61(+7.36%)
Sep 06, 2019 8.214 8.444 7.919 8.269 3,506,583 +0.01(+0.11%)
Sep 05, 2019 7.946 8.361 7.898 8.260 4,420,996 +0.46(+5.91%)
Sep 04, 2019 7.909 8.066 7.545 7.799 4,350,441 +0.06(+0.71%)
Sep 03, 2019 7.661 7.808 7.542 7.743 4,249,659 -0.19(-2.43%)
Aug 30, 2019 8.202 8.294 7.854 7.936 4,236,112 -0.21(-2.59%)
Aug 29, 2019 7.973 8.248 7.872 8.147 5,015,779 +0.28(+3.62%)
Aug 28, 2019 7.578 7.982 7.477 7.863 5,030,980 +0.39(+5.15%)
Aug 27, 2019 7.487 7.711 7.399 7.477 5,894,806 +0.06(+0.87%)
Aug 26, 2019 7.560 7.606 7.349 7.413 4,851,615 +0.17(+2.28%)
Aug 23, 2019 7.532 7.698 7.220 7.248 4,326,034 -0.42(-5.50%)
Aug 22, 2019 7.945 8.074 7.624 7.670 3,308,497 -0.17(-2.22%)
Aug 21, 2019 7.826 8.009 7.808 7.844 4,155,852 +0.16(+2.03%)
Aug 20, 2019 7.982 8.055 7.615 7.688 6,593,918 -0.35(-4.34%)
Aug 19, 2019 8.065 8.156 7.982 8.037 3,765,567 +0.17(+2.10%)
Aug 16, 2019 7.835 7.941 7.766 7.872 4,024,225 +0.10(+1.30%)
Aug 15, 2019 7.743 7.899 7.633 7.771 3,870,366 -0.06(-0.82%)
Aug 14, 2019 7.982 8.065 7.803 7.835 3,753,386 -0.39(-4.79%)
Aug 13, 2019 8.138 8.643 8.065 8.230 4,061,457 +0.05(+0.56%)
Aug 12, 2019 8.386 8.386 8.046 8.184 4,746,807 -0.23(-2.73%)
Aug 09, 2019 9.019 9.019 8.184 8.413 5,390,375 -0.53(-5.95%)
Aug 08, 2019 8.964 9.110 8.688 8.945 6,489,700 +0.06(+0.62%)
Aug 07, 2019 8.459 8.936 8.432 8.890 5,288,927 -0.02(-0.21%)
Aug 06, 2019 9.202 9.331 8.606 8.909 4,018,446 -0.26(-2.80%)
Aug 05, 2019 9.138 9.257 8.927 9.166 4,014,975 -0.31(-3.29%)
Aug 02, 2019 9.578 9.716 9.156 9.477 3,442,951 -0.09(-0.96%)
Aug 01, 2019 10.46 10.46 9.386 9.569 5,288,413 -1.10(-10.32%)
Jul 31, 2019 10.69 11.06 10.60 10.67 5,383,349 +0.06(+0.61%)
Jul 30, 2019 9.312 10.61 9.312 10.61 9,520,210 +1.20(+12.78%)
Jul 29, 2019 9.688 9.688 9.377 9.404 4,663,323 -0.31(-3.21%)
Jul 26, 2019 9.523 9.771 9.413 9.716 3,558,487 +0.16(+1.63%)
Jul 25, 2019 10.51 10.51 9.129 9.560 6,821,579 -0.75(-7.29%)
Jul 24, 2019 10.36 10.57 10.27 10.31 5,661,783 -0.06(-0.53%)
Jul 23, 2019 10.05 10.42 10.03 10.37 5,870,614 +0.33(+3.29%)
Jul 22, 2019 9.945 10.16 9.776 10.04 2,775,745 +0.16(+1.58%)
Jul 19, 2019 9.789 9.927 9.560 9.881 3,804,272 +0.16(+1.60%)
Jul 18, 2019 9.661 9.817 9.569 9.725 3,616,507 +0.00(+0.00%)
Jul 17, 2019 9.762 9.927 9.633 9.725 3,932,097 -0.07(-0.75%)
Jul 16, 2019 10.07 10.14 9.688 9.799 5,383,652 -0.30(-3.00%)
Jul 15, 2019 10.66 10.79 10.08 10.10 4,117,130 -0.55(-5.17%)
Jul 12, 2019 10.58 10.89 10.53 10.65 3,308,778 +0.05(+0.43%)
Jul 11, 2019 10.76 10.81 10.53 10.61 2,989,167 -0.16(-1.45%)
Jul 10, 2019 10.69 10.86 10.53 10.76 3,574,767 +0.22(+2.09%)
Jul 09, 2019 10.51 10.65 10.30 10.54 3,953,752 -0.03(-0.26%)
Jul 08, 2019 10.46 10.87 10.36 10.57 2,392,643 +0.05(+0.52%)
Jul 05, 2019 10.19 10.54 10.17 10.51 2,095,548 +0.27(+2.60%)
Jul 03, 2019 10.30 10.34 10.11 10.25 1,460,322 +0.01(+0.09%)
Jul 02, 2019 10.79 10.80 10.18 10.24 2,961,900 -0.63(-5.82%)
Jul 01, 2019 10.87 11.15 10.67 10.87 4,902,807 +0.31(+2.95%)
Jun 28, 2019 10.74 10.91 10.39 10.56 6,060,371 -0.19(-1.79%)
Jun 27, 2019 10.95 11.17 10.69 10.75 5,880,279 -0.39(-3.46%)
Jun 26, 2019 11.00 11.37 10.95 11.14 4,132,163 +0.29(+2.71%)
Jun 25, 2019 10.99 11.09 10.82 10.84 3,418,092 -0.17(-1.58%)
Jun 24, 2019 11.02 11.16 10.88 11.02 3,245,722 +0.02(+0.17%)
Jun 21, 2019 10.95 11.32 10.87 11.00 5,706,571 +0.06(+0.50%)
Jun 20, 2019 11.11 11.29 10.76 10.95 4,909,206 +0.17(+1.62%)
Jun 19, 2019 10.57 10.83 10.35 10.77 4,734,302 +0.21(+2.00%)
Jun 18, 2019 10.43 10.87 10.43 10.56 4,857,481 +0.18(+1.77%)
Jun 17, 2019 10.13 10.47 10.03 10.38 5,675,951 +0.20(+1.98%)
Jun 14, 2019 10.09 10.50 9.854 10.17 10,344,442 +0.05(+0.54%)
Jun 13, 2019 9.688 10.67 9.441 10.12 11,190,844 +0.66(+6.98%)
Jun 12, 2019 9.762 9.854 9.377 9.459 3,574,103 -0.47(-4.71%)
Jun 11, 2019 10.25 10.27 9.909 9.927 2,981,866 -0.16(-1.55%)
Jun 10, 2019 10.08 10.32 9.930 10.08 4,246,840 +0.09(+0.92%)
Jun 07, 2019 9.890 10.20 9.588 9.991 5,935,244 +0.10(+1.02%)
Jun 06, 2019 9.569 9.932 9.422 9.890 4,948,824 +0.29(+3.06%)
Jun 05, 2019 9.955 10.12 9.239 9.597 6,331,213 -0.37(-3.68%)
Jun 04, 2019 10.26 10.35 9.909 9.964 3,298,080 -0.12(-1.18%)
Jun 03, 2019 9.817 10.19 9.735 10.08 3,921,061 +0.37(+3.76%)
May 31, 2019 9.918 9.965 9.630 9.717 3,897,378 -0.46(-4.49%)
May 30, 2019 10.33 10.66 9.973 10.17 5,331,987 -0.15(-1.42%)
May 29, 2019 9.900 10.37 9.845 10.32 5,622,325 +0.34(+3.39%)
May 28, 2019 10.16 10.16 9.689 9.982 4,316,798 -0.11(-1.09%)
May 24, 2019 10.60 10.65 10.06 10.09 2,484,734 -0.34(-3.24%)
May 23, 2019 10.69 10.69 10.20 10.43 3,155,917 -0.58(-5.23%)
May 22, 2019 11.22 11.30 10.78 11.01 2,629,261 -0.36(-3.14%)
May 21, 2019 11.29 11.59 11.21 11.36 2,018,846 +0.14(+1.22%)
May 20, 2019 11.23 11.43 11.18 11.23 2,504,114 -0.15(-1.29%)
May 17, 2019 11.81 11.87 11.33 11.37 2,669,725 -0.57(-4.75%)
May 16, 2019 11.76 12.07 11.69 11.94 2,876,238 +0.22(+1.87%)
May 15, 2019 11.48 11.84 11.38 11.72 2,697,662 +0.04(+0.31%)
May 14, 2019 11.23 11.94 11.21 11.68 4,118,221 +0.61(+5.53%)
May 13, 2019 11.23 11.31 10.88 11.07 3,838,132 -0.33(-2.89%)
May 10, 2019 11.69 11.72 11.18 11.40 5,082,476 -0.37(-3.11%)
May 09, 2019 11.66 11.90 11.55 11.76 4,341,296 -0.04(-0.31%)
May 08, 2019 12.13 12.38 11.77 11.80 3,857,031 -0.33(-2.71%)
May 07, 2019 12.30 12.42 11.94 12.13 2,315,762 -0.41(-3.28%)
May 06, 2019 12.17 12.60 12.04 12.54 3,273,510 +0.14(+1.11%)
May 03, 2019 12.08 12.54 12.00 12.40 4,762,052 +0.46(+3.83%)
May 02, 2019 11.55 12.00 11.46 11.95 4,726,765 +0.25(+2.11%)
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.