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 (%)
Sep 30, 2022 11.20 11.49 10.97 11.25 2,851,168 -0.15(-1.35%)
Sep 29, 2022 11.35 11.44 11.03 11.41 1,591,869 -0.14(-1.25%)
Sep 28, 2022 11.06 11.64 10.91 11.55 2,483,731 +0.58(+5.27%)
Sep 27, 2022 11.05 11.31 10.70 10.97 3,441,867 +0.27(+2.52%)
Sep 26, 2022 10.62 11.26 10.37 10.70 5,517,712 +0.24(+2.30%)
Sep 23, 2022 11.75 11.75 10.30 10.46 8,117,324 -2.05(-16.40%)
Sep 22, 2022 13.25 13.39 12.49 12.52 2,374,079 -0.39(-2.99%)
Sep 21, 2022 13.53 13.59 12.88 12.90 1,718,642 -0.17(-1.33%)
Sep 20, 2022 13.43 13.48 12.88 13.07 2,255,789 -0.56(-4.10%)
Sep 19, 2022 12.91 13.69 12.87 13.63 2,217,323 +0.16(+1.22%)
Sep 16, 2022 14.06 14.06 13.18 13.47 5,115,738 -0.66(-4.70%)
Sep 15, 2022 14.31 14.42 14.00 14.13 1,975,589 -0.75(-5.05%)
Sep 14, 2022 14.57 15.17 14.55 14.89 2,413,899 +0.58(+4.04%)
Sep 13, 2022 14.43 14.92 14.09 14.31 2,510,407 -0.47(-3.19%)
Sep 12, 2022 14.83 14.84 14.37 14.78 2,397,634 +0.34(+2.33%)
Sep 09, 2022 14.41 14.54 14.13 14.44 2,601,135 +0.62(+4.46%)
Sep 08, 2022 13.84 13.98 13.52 13.83 2,272,535 -0.01(-0.07%)
Sep 07, 2022 13.96 14.14 13.42 13.84 3,414,303 -0.67(-4.65%)
Sep 06, 2022 15.10 15.18 14.11 14.51 1,978,043 -0.27(-1.82%)
Sep 02, 2022 14.35 14.92 14.06 14.78 2,155,704 +1.02(+7.42%)
Sep 01, 2022 14.16 14.16 13.52 13.76 2,462,971 -0.60(-4.16%)
Aug 31, 2022 13.70 14.61 13.68 14.36 2,208,861 +0.14(+1.02%)
Aug 30, 2022 14.87 14.99 14.02 14.21 2,516,484 -1.16(-7.56%)
Aug 29, 2022 14.90 15.55 14.82 15.37 3,077,569 +0.29(+1.91%)
Aug 26, 2022 15.61 15.61 14.81 15.09 2,653,319 -0.66(-4.21%)
Aug 25, 2022 15.76 16.05 15.67 15.75 2,055,740 +0.07(+0.43%)
Aug 24, 2022 15.34 15.81 15.11 15.68 2,119,893 +0.37(+2.38%)
Aug 23, 2022 15.31 15.73 15.06 15.32 2,678,646 +0.69(+4.73%)
Aug 22, 2022 14.18 14.69 13.93 14.63 3,311,440 +0.14(+1.00%)
Aug 19, 2022 14.44 14.69 14.23 14.48 1,623,188 -0.16(-1.12%)
Aug 18, 2022 14.11 14.81 14.01 14.64 2,466,182 +0.89(+6.50%)
Aug 17, 2022 13.62 13.94 13.53 13.75 1,635,069 +0.04(+0.28%)
Aug 16, 2022 14.12 14.38 13.56 13.71 2,288,438 -0.22(-1.59%)
Aug 15, 2022 13.95 14.12 13.36 13.93 3,187,712 -0.86(-5.78%)
Aug 12, 2022 14.48 14.80 14.24 14.79 2,191,087 +0.12(+0.79%)
Aug 11, 2022 14.50 14.83 14.50 14.67 1,426,589 +0.54(+3.81%)
Aug 10, 2022 14.16 14.20 13.54 14.13 1,632,302 +0.05(+0.34%)
Aug 09, 2022 14.08 14.42 13.95 14.09 1,578,827 +0.28(+2.02%)
Aug 08, 2022 13.77 13.95 13.50 13.81 1,957,573 +0.00(+0.00%)
Aug 05, 2022 13.19 14.24 13.16 13.81 2,259,861 +0.49(+3.68%)
Aug 04, 2022 14.87 14.95 13.26 13.32 3,487,080 -1.60(-10.75%)
Aug 03, 2022 15.88 15.91 14.65 14.92 2,562,489 -0.74(-4.72%)
Aug 02, 2022 15.84 16.17 15.39 15.66 1,925,250 -0.10(-0.61%)
Aug 01, 2022 15.62 15.81 15.21 15.76 2,774,224 -0.14(-0.91%)
Jul 29, 2022 15.46 16.50 15.46 15.90 3,196,188 +0.71(+4.68%)
Jul 28, 2022 14.90 15.34 14.45 15.19 3,939,731 +0.48(+3.27%)
Jul 27, 2022 13.91 14.85 13.78 14.71 4,631,338 +1.12(+8.27%)
Jul 26, 2022 13.97 14.20 13.54 13.59 1,631,906 -0.21(-1.53%)
Jul 25, 2022 13.13 13.84 12.91 13.80 1,738,006 +0.99(+7.73%)
Jul 22, 2022 12.94 13.38 12.68 12.81 2,303,590 +0.01(+0.08%)
Jul 21, 2022 13.04 13.22 12.40 12.80 2,752,606 -0.94(-6.85%)
Jul 20, 2022 13.36 13.80 13.18 13.74 2,282,737 +0.11(+0.78%)
Jul 19, 2022 13.25 13.68 13.13 13.64 2,459,937 +0.41(+3.13%)
Jul 18, 2022 12.88 13.32 12.71 13.22 5,269,295 +1.00(+8.18%)
Jul 15, 2022 12.54 12.66 11.83 12.22 3,446,507 +0.03(+0.24%)
Jul 14, 2022 11.86 12.25 11.72 12.19 3,065,928 -0.31(-2.46%)
Jul 13, 2022 12.43 12.85 12.37 12.50 2,595,950 -0.14(-1.14%)
Jul 12, 2022 12.66 12.92 12.31 12.65 3,323,047 -0.62(-4.71%)
Jul 11, 2022 13.34 13.58 13.03 13.27 2,237,315 -0.37(-2.75%)
Jul 08, 2022 13.59 13.93 13.15 13.64 3,963,709 +0.39(+2.97%)
Jul 07, 2022 12.84 13.52 12.82 13.25 5,051,443 +0.92(+7.48%)
Jul 06, 2022 12.41 12.59 11.74 12.33 5,058,047 -0.16(-1.31%)
Jul 05, 2022 14.06 14.06 12.27 12.49 8,045,222 -2.05(-14.08%)
Jul 01, 2022 15.18 15.34 14.10 14.54 5,026,429 -0.61(-4.00%)
Jun 30, 2022 15.47 15.68 14.85 15.14 4,330,737 -0.69(-4.37%)
Jun 29, 2022 15.81 16.18 15.62 15.84 3,154,019 +0.04(+0.24%)
Jun 28, 2022 16.01 16.17 15.65 15.80 3,946,139 +0.39(+2.56%)
Jun 27, 2022 15.30 15.63 14.99 15.40 2,953,645 +0.25(+1.65%)
Jun 24, 2022 14.29 15.37 14.23 15.15 10,408,756 +1.17(+8.38%)
Jun 23, 2022 14.97 15.02 13.59 13.98 5,579,495 -0.97(-6.49%)
Jun 22, 2022 14.87 15.26 14.51 14.95 5,444,250 -0.81(-5.12%)
Jun 21, 2022 15.12 15.95 15.02 15.76 4,181,479 +1.11(+7.61%)
Jun 17, 2022 15.38 15.50 14.13 14.64 8,601,312 -0.67(-4.39%)
Jun 16, 2022 15.42 15.68 15.07 15.32 3,933,950 -0.63(-3.98%)
Jun 15, 2022 16.03 16.36 15.64 15.95 3,054,741 -0.07(-0.42%)
Jun 14, 2022 16.62 16.77 15.68 16.02 3,909,004 -0.28(-1.71%)
Jun 13, 2022 16.84 16.91 15.81 16.30 3,875,020 -1.18(-6.76%)
Jun 10, 2022 17.53 18.07 16.92 17.48 3,621,898 -0.52(-2.88%)
Jun 09, 2022 18.56 18.78 17.97 18.00 2,150,932 -0.98(-5.16%)
Jun 08, 2022 19.08 19.17 18.77 18.98 3,752,090 +0.08(+0.41%)
Jun 07, 2022 18.44 19.05 18.32 18.90 4,511,516 +0.50(+2.72%)
Jun 06, 2022 18.64 18.79 18.06 18.40 2,072,691 -0.09(-0.47%)
Jun 03, 2022 18.08 18.69 17.71 18.49 3,315,525 +0.49(+2.72%)
Jun 02, 2022 18.10 18.40 17.71 18.00 2,545,980 -0.15(-0.85%)
Jun 01, 2022 18.09 18.36 17.68 18.15 3,894,416 -0.14(-0.79%)
May 31, 2022 19.18 19.69 18.00 18.30 4,075,975 -0.70(-3.69%)
May 27, 2022 18.47 19.15 18.47 19.00 2,455,484 +0.31(+1.64%)
May 26, 2022 17.82 19.01 17.80 18.69 4,797,746 +1.14(+6.50%)
May 25, 2022 16.83 17.63 16.76 17.55 3,811,165 +0.82(+4.87%)
May 24, 2022 16.27 16.86 16.09 16.73 3,228,707 +0.28(+1.69%)
May 23, 2022 15.43 16.46 15.26 16.45 3,588,923 +1.30(+8.61%)
May 20, 2022 15.31 15.49 14.91 15.15 2,847,372 +0.01(+0.06%)
May 19, 2022 14.84 15.64 14.74 15.14 3,980,682 -0.20(-1.31%)
May 18, 2022 15.73 15.87 14.89 15.34 3,735,826 -0.19(-1.23%)
May 17, 2022 15.40 15.89 15.27 15.53 2,438,639 +0.35(+2.34%)
May 16, 2022 14.65 15.44 14.58 15.18 2,988,620 +0.68(+4.70%)
May 13, 2022 13.88 14.61 13.88 14.50 3,244,052 +0.79(+5.73%)
May 12, 2022 13.77 13.99 13.35 13.71 2,993,497 -0.19(-1.38%)
May 11, 2022 14.30 14.80 13.84 13.90 3,319,181 +0.15(+1.12%)
May 10, 2022 14.00 14.28 13.24 13.75 5,054,739 -0.12(-0.90%)
May 09, 2022 15.35 15.41 13.51 13.88 6,057,963 -1.91(-12.09%)
May 06, 2022 15.91 16.02 15.28 15.78 2,653,306 +0.21(+1.35%)
May 05, 2022 16.81 16.99 15.28 15.57 3,109,732 -1.28(-7.57%)
May 04, 2022 16.73 16.95 16.05 16.85 3,198,051 +0.63(+3.90%)
May 03, 2022 15.44 16.40 15.39 16.21 3,880,836 +0.64(+4.13%)
May 02, 2022 15.75 16.03 15.05 15.57 3,414,184 -0.19(-1.22%)
Apr 29, 2022 16.72 16.81 15.49 15.76 4,349,143 -0.96(-5.73%)
Apr 28, 2022 15.51 16.89 15.12 16.72 5,741,761 +1.16(+7.46%)
Apr 27, 2022 15.25 15.89 15.04 15.56 3,801,128 +0.32(+2.08%)
Apr 26, 2022 15.44 15.91 15.24 15.25 4,059,796 -0.02(-0.13%)
Apr 25, 2022 15.41 15.55 14.47 15.27 5,496,097 -0.91(-5.63%)
Apr 22, 2022 16.78 17.29 16.05 16.18 3,968,681 -0.77(-4.53%)
Apr 21, 2022 17.92 18.00 16.67 16.94 4,760,854 -0.70(-3.97%)
Apr 20, 2022 17.61 17.95 17.29 17.64 5,211,005 +0.04(+0.22%)
Apr 19, 2022 17.15 17.77 16.99 17.61 5,471,148 +0.36(+2.11%)
Apr 18, 2022 17.07 17.67 16.90 17.24 4,502,441 +0.30(+1.75%)
Apr 14, 2022 16.73 17.06 16.52 16.94 3,926,968 +0.17(+1.03%)
Apr 13, 2022 16.29 16.82 16.19 16.77 4,354,688 +0.81(+5.05%)
Apr 12, 2022 15.73 16.62 15.71 15.97 5,068,690 +0.50(+3.22%)
Apr 11, 2022 15.53 15.75 15.21 15.47 4,765,606 -0.12(-0.80%)
Apr 08, 2022 15.02 15.62 14.90 15.59 4,374,061 +0.74(+4.97%)
Apr 07, 2022 14.89 14.99 14.41 14.85 2,855,419 +0.22(+1.51%)
Apr 06, 2022 14.94 15.08 14.43 14.63 2,790,862 -0.07(-0.46%)
Apr 05, 2022 14.87 15.62 14.61 14.70 3,015,790 -0.60(-3.95%)
Apr 04, 2022 15.58 15.99 14.81 15.30 2,829,212 +0.11(+0.69%)
Apr 01, 2022 14.75 15.28 14.75 15.20 2,656,543 +0.35(+2.39%)
Mar 31, 2022 14.52 15.36 14.52 14.84 3,260,691 +0.06(+0.39%)
Mar 30, 2022 14.95 15.17 14.59 14.79 3,140,554 +0.11(+0.72%)
Mar 29, 2022 14.01 14.71 13.75 14.68 4,008,569 +0.24(+1.66%)
Mar 28, 2022 14.77 15.08 14.24 14.44 3,462,576 -1.00(-6.46%)
Mar 25, 2022 14.83 15.54 14.75 15.44 4,376,735 +0.51(+3.40%)
Mar 24, 2022 14.57 15.33 14.45 14.93 5,186,999 +0.23(+1.57%)
Mar 23, 2022 14.71 14.97 14.44 14.70 3,442,552 +0.38(+2.68%)
Mar 22, 2022 14.61 14.83 14.03 14.32 3,370,720 -0.29(-1.97%)
Mar 21, 2022 14.48 14.89 14.37 14.60 5,585,180 +0.45(+3.18%)
Mar 18, 2022 14.41 14.47 14.04 14.15 11,456,553 -0.35(-2.38%)
Mar 17, 2022 14.39 14.77 13.98 14.50 4,500,789 +0.48(+3.42%)
Mar 16, 2022 14.24 14.38 13.65 14.02 4,040,777 -0.11(-0.75%)
Mar 15, 2022 14.10 14.60 13.80 14.12 4,743,543 -0.58(-3.91%)
Mar 14, 2022 14.87 15.18 14.25 14.70 5,612,274 -0.75(-4.84%)
Mar 11, 2022 15.34 15.71 15.21 15.45 4,361,440 -0.02(-0.12%)
Mar 10, 2022 15.14 15.55 14.99 15.47 5,314,741 +0.45(+3.00%)
Mar 09, 2022 14.54 15.30 13.98 15.02 6,172,003 -0.12(-0.82%)
Mar 08, 2022 15.35 16.39 14.58 15.14 7,002,750 -0.24(-1.56%)
Mar 07, 2022 14.84 15.81 14.70 15.38 9,145,137 +0.90(+6.23%)
Mar 04, 2022 13.74 14.53 13.74 14.48 6,572,254 +0.55(+3.92%)
Mar 03, 2022 13.94 14.03 13.31 13.93 3,349,262 -0.15(-1.09%)
Mar 02, 2022 13.76 14.32 13.61 14.09 7,990,287 +0.55(+4.04%)
Mar 01, 2022 13.93 14.23 13.34 13.54 4,449,949 -0.26(-1.87%)
Feb 28, 2022 12.89 13.80 12.81 13.80 6,467,874 +0.89(+6.89%)
Feb 25, 2022 12.55 12.93 12.52 12.91 2,390,212 +0.33(+2.66%)
Feb 24, 2022 13.25 13.25 12.19 12.57 3,902,599 -0.25(-1.94%)
Feb 23, 2022 12.55 12.86 12.45 12.82 3,947,125 +0.33(+2.68%)
Feb 22, 2022 12.86 12.94 12.31 12.49 3,869,901 -0.09(-0.68%)
Feb 18, 2022 12.57 0 -0.75(-5.60%)
Feb 17, 2022 13.20 13.51 13.00 13.32 4,004,998 +0.07(+0.50%)
Feb 16, 2022 13.14 13.40 13.05 13.25 6,372,949 +0.28(+2.14%)
Feb 15, 2022 12.12 13.04 12.09 12.98 6,253,394 +0.49(+3.91%)
Feb 14, 2022 12.13 12.51 11.92 12.49 6,044,379 +0.31(+2.51%)
Feb 11, 2022 10.99 12.36 10.92 12.18 7,214,536 +1.28(+11.75%)
Feb 10, 2022 9.963 11.13 9.839 10.90 4,386,832 +0.41(+3.92%)
Feb 09, 2022 10.20 10.52 10.13 10.49 3,711,428 +0.33(+3.20%)
Feb 08, 2022 10.29 10.34 10.05 10.16 2,647,564 -0.14(-1.39%)
Feb 07, 2022 10.24 10.52 10.13 10.31 2,522,193 -0.07(-0.64%)
Feb 04, 2022 10.06 10.51 9.963 10.37 3,059,241 +0.39(+3.93%)
Feb 03, 2022 9.935 10.07 9.748 9.983 1,859,821 -0.06(-0.57%)
Feb 02, 2022 10.11 10.20 9.867 10.04 2,155,051 -0.08(-0.76%)
Feb 01, 2022 9.428 10.18 9.423 10.12 2,924,473 +0.59(+6.23%)
Jan 31, 2022 9.552 9.524 2,370,340 -0.11(-1.19%)
Jan 28, 2022 9.428 9.820 9.275 9.638 2,591,996 +0.17(+1.82%)
Jan 27, 2022 9.887 10.15 9.285 9.466 3,045,295 -0.23(-2.37%)
Jan 26, 2022 10.05 10.31 9.476 9.696 3,552,914 -0.17(-1.74%)
Jan 25, 2022 9.313 10.01 8.988 9.868 3,369,602 +0.49(+5.20%)
Jan 24, 2022 8.606 9.409 8.388 9.380 3,655,182 +0.39(+4.36%)
Jan 21, 2022 9.151 9.361 8.921 8.988 2,619,924 -0.38(-4.08%)
Jan 20, 2022 9.562 9.858 9.347 9.371 2,494,000 -0.29(-2.97%)
Jan 19, 2022 9.944 9.954 9.543 9.657 2,212,603 -0.10(-0.98%)
Jan 18, 2022 10.04 10.08 9.600 9.753 2,394,415 -0.11(-1.07%)
Jan 14, 2022 9.858 0 +0.37(+3.93%)
Jan 13, 2022 9.638 9.810 9.452 9.485 1,480,565 -0.06(-0.60%)
Jan 12, 2022 9.963 9.963 9.514 9.543 2,877,223 -0.27(-2.73%)
Jan 11, 2022 9.562 9.935 9.529 9.810 2,937,975 +0.27(+2.81%)
Jan 10, 2022 9.227 9.552 9.103 9.543 3,572,769 +0.33(+3.53%)
Jan 07, 2022 9.256 9.418 9.170 9.218 2,279,865 -0.05(-0.52%)
Jan 06, 2022 8.893 9.313 8.845 9.265 3,377,803 +0.64(+7.43%)
Jan 05, 2022 9.342 9.371 8.615 8.625 3,206,738 -0.53(-5.75%)
Jan 04, 2022 8.759 9.251 8.759 9.151 4,873,416 +0.48(+5.51%)
Jan 03, 2022 8.080 8.692 8.070 8.673 2,476,643 +0.59(+7.34%)
Dec 31, 2021 8.051 8.233 7.946 8.080 1,811,489 -0.05(-0.59%)
Dec 30, 2021 8.137 8.357 8.104 8.128 1,172,479 -0.03(-0.35%)
Dec 29, 2021 8.348 8.462 8.118 8.156 1,620,914 -0.24(-2.85%)
Dec 28, 2021 8.577 8.653 8.290 8.395 1,586,500 -0.15(-1.79%)
Dec 27, 2021 8.376 8.601 8.175 8.548 1,456,456 +0.18(+2.17%)
Dec 23, 2021 8.462 8.520 8.300 8.367 1,430,473 -0.05(-0.57%)
Dec 22, 2021 8.281 8.443 8.137 8.414 1,666,852 +0.08(+0.92%)
Dec 21, 2021 7.774 8.367 7.736 8.338 3,109,272 +0.94(+12.66%)
Dec 20, 2021 7.315 7.458 7.147 7.401 2,438,551 -0.26(-3.37%)
Dec 17, 2021 7.841 8.185 7.477 7.659 11,751,025 -0.26(-3.26%)
Dec 16, 2021 8.003 8.223 7.822 7.917 2,721,002 -0.57(-6.76%)
Dec 15, 2021 8.491 8.491 7.554 8.491 3,266,964 +0.66(+8.42%)
Dec 14, 2021 7.975 8.281 7.804 7.831 2,069,799 -0.35(-4.30%)
Dec 13, 2021 8.491 8.520 8.075 8.183 3,316,441 -0.48(-5.54%)
Dec 10, 2021 8.319 8.730 8.156 8.663 3,479,212 +0.58(+7.22%)
Dec 09, 2021 7.936 8.166 7.831 8.080 2,724,396 -0.02(-0.24%)
Dec 08, 2021 7.669 8.166 7.654 8.099 2,481,131 +0.40(+5.17%)
Dec 07, 2021 7.955 8.042 7.649 7.701 2,546,405 +0.33(+4.44%)
Dec 06, 2021 7.248 7.506 7.038 7.374 3,345,028 +0.22(+3.09%)
Dec 03, 2021 6.818 7.348 6.818 7.152 3,213,049 +0.18(+2.61%)
Dec 02, 2021 6.521 6.985 6.411 6.971 3,012,674 +0.33(+5.04%)
Dec 01, 2021 7.028 7.114 6.521 6.636 4,615,282 -0.10(-1.42%)
Nov 30, 2021 6.598 6.770 6.446 6.732 3,677,236 -0.11(-1.67%)
Nov 29, 2021 7.094 7.122 6.732 6.846 2,439,480 +0.02(+0.28%)
Nov 26, 2021 6.674 6.865 6.484 6.827 2,459,947 -0.36(-5.04%)
Nov 24, 2021 7.180 7.356 7.151 7.189 1,393,855 -0.09(-1.17%)
Nov 23, 2021 7.113 7.447 7.113 7.275 3,745,023 +0.28(+3.94%)
Nov 22, 2021 6.999 7.237 6.913 6.999 3,129,199 -0.02(-0.27%)
Nov 19, 2021 7.323 7.494 6.960 7.018 4,627,183 -0.64(-8.34%)
Nov 18, 2021 7.942 8.038 7.618 7.656 3,591,530 -0.29(-3.60%)
Nov 17, 2021 8.124 8.295 7.876 7.942 3,057,773 -0.36(-4.36%)
Nov 16, 2021 8.114 8.305 7.952 8.305 2,353,354 +0.22(+2.71%)
Nov 15, 2021 8.190 8.282 7.966 8.085 2,263,502 -0.16(-1.97%)
Nov 12, 2021 8.429 8.581 8.162 8.248 2,340,225 -0.34(-4.00%)
Nov 11, 2021 8.658 8.786 8.562 8.591 2,347,545 -0.07(-0.77%)
Nov 10, 2021 8.905 8.658 2,675,578 -0.54(-5.91%)
Nov 09, 2021 8.858 9.220 8.686 9.201 1,742,147 +0.26(+2.88%)
Nov 08, 2021 9.020 9.335 8.848 8.944 2,804,143 +0.02(+0.21%)
Nov 05, 2021 8.810 9.068 8.810 8.925 2,282,829 +0.25(+2.86%)
Nov 04, 2021 8.953 9.211 8.467 8.677 3,774,122 -0.03(-0.33%)
Nov 03, 2021 8.333 8.934 8.192 8.705 2,695,073 +0.11(+1.33%)
Nov 02, 2021 8.639 8.660 8.438 8.591 2,500,023 +0.16(+1.92%)
Nov 01, 2021 8.314 8.581 8.248 8.429 2,213,269 +0.27(+3.27%)
Oct 29, 2021 8.705 8.028 8.162 4,345,867 -0.51(-5.83%)
Oct 28, 2021 8.438 8.667 4,494,935 +0.00(+0.00%)
Oct 27, 2021 9.058 9.149 8.543 8.667 5,195,684 -0.72(-7.62%)
Oct 26, 2021 9.029 9.459 9.382 9,789,890 +0.37(+4.13%)
Oct 25, 2021 8.934 9.172 8.801 9.010 4,347,093 +0.30(+3.39%)
Oct 22, 2021 8.706 8.863 8.524 8.715 2,412,377 -0.07(-0.76%)
Oct 21, 2021 8.972 9.029 8.615 8.782 4,585,878 -0.19(-2.13%)
Oct 20, 2021 8.762 9.044 8.629 8.972 6,629,090 +0.14(+1.62%)
Oct 19, 2021 8.972 9.020 8.581 8.829 3,753,423 -0.16(-1.80%)
Oct 18, 2021 8.762 9.163 8.752 8.991 3,366,307 +0.33(+3.85%)
Oct 15, 2021 8.810 8.844 8.600 8.658 3,528,086 +0.10(+1.11%)
Oct 14, 2021 8.734 8.767 8.486 8.562 4,086,277 +0.02(+0.22%)
Oct 13, 2021 8.295 8.577 8.066 8.543 7,383,364 +0.13(+1.59%)
Oct 12, 2021 8.581 8.715 8.400 8.410 3,016,785 -0.17(-2.00%)
Oct 11, 2021 8.925 9.106 8.543 8.581 2,852,607 -0.09(-0.99%)
Oct 08, 2021 8.858 9.058 8.639 8.667 2,683,959 -0.06(-0.66%)
Oct 07, 2021 8.610 8.896 8.448 8.724 3,013,054 +0.07(+0.77%)
Oct 06, 2021 8.972 9.201 8.615 8.658 3,426,024 -0.64(-6.87%)
Oct 05, 2021 9.449 9.659 9.153 9.296 4,463,648 -0.10(-1.12%)
Oct 04, 2021 9.258 9.580 9.134 9.401 2,888,448 +0.40(+4.45%)
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.