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

Patterson-Uti Energy (NQ: PTEN )

10.88 -0.38 (-3.33%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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, 2009 11.18 11.49 10.05 10.43 9,125,101 -0.80(-7.16%)
Apr 29, 2009 10.99 11.41 10.81 11.23 9,031,826 +0.43(+3.95%)
Apr 28, 2009 10.77 10.95 10.54 10.81 6,280,072 -0.14(-1.27%)
Apr 27, 2009 11.30 11.30 10.83 10.95 5,927,794 -0.54(-4.71%)
Apr 24, 2009 11.14 11.64 11.14 11.49 6,436,831 +0.41(+3.70%)
Apr 23, 2009 11.14 11.52 10.64 11.08 6,972,504 +0.00(+0.00%)
Apr 22, 2009 10.66 11.67 10.56 11.08 9,959,369 +0.24(+2.19%)
Apr 21, 2009 9.806 10.88 9.436 10.84 7,868,467 +1.03(+10.54%)
Apr 20, 2009 10.46 10.54 9.559 9.806 6,684,216 -1.02(-9.40%)
Apr 17, 2009 11.02 11.02 10.68 10.82 8,388,366 +0.05(+0.46%)
Apr 16, 2009 10.27 10.93 9.855 10.77 9,561,055 +0.81(+8.15%)
Apr 15, 2009 9.838 10.09 9.666 9.961 7,932,061 +0.16(+1.59%)
Apr 14, 2009 9.789 10.47 9.641 9.806 8,653,288 +0.16(+1.62%)
Apr 13, 2009 9.510 9.781 9.133 9.650 5,432,618 -0.10(-1.01%)
Apr 09, 2009 9.280 9.756 9.231 9.748 7,654,616 +0.71(+7.90%)
Apr 08, 2009 8.558 9.141 8.493 9.034 10,216,470 +0.57(+6.79%)
Apr 07, 2009 8.345 8.525 8.181 8.460 5,881,676 -0.06(-0.67%)
Apr 06, 2009 8.796 8.804 8.361 8.517 5,376,087 -0.43(-4.77%)
Apr 03, 2009 8.041 9.042 7.885 8.944 9,010,150 +0.71(+8.57%)
Apr 02, 2009 7.959 8.361 7.853 8.238 5,664,381 +0.70(+9.25%)
Apr 01, 2009 7.221 7.623 7.024 7.541 6,701,320 +0.19(+2.57%)
Mar 31, 2009 7.672 7.795 7.319 7.352 5,561,395 -0.18(-2.40%)
Mar 30, 2009 7.500 7.647 7.303 7.533 5,455,415 -1.03(-12.07%)
Mar 26, 2009 8.509 8.854 8.312 8.566 6,403,818 +0.30(+3.67%)
Mar 25, 2009 8.419 8.566 7.902 8.263 7,143,967 -0.23(-2.71%)
Mar 24, 2009 8.919 8.919 8.460 8.493 6,875,918 -0.48(-5.39%)
Mar 23, 2009 8.616 9.083 8.427 8.977 7,879,345 +0.78(+9.51%)
Mar 20, 2009 8.944 8.944 8.181 8.197 6,395,082 -0.66(-7.41%)
Mar 19, 2009 8.747 9.092 8.542 8.854 9,692,516 +0.60(+7.26%)
Mar 18, 2009 7.795 8.394 7.574 8.255 9,387,770 +0.36(+4.57%)
Mar 17, 2009 7.352 7.910 7.344 7.894 5,327,095 +0.41(+5.48%)
Mar 16, 2009 7.057 7.680 7.057 7.483 8,420,077 +0.33(+4.59%)
Mar 13, 2009 7.467 7.664 6.999 7.155 4,465,024 -0.27(-3.65%)
Mar 12, 2009 7.131 7.467 6.893 7.426 6,377,701 +0.31(+4.38%)
Mar 11, 2009 7.139 7.344 6.925 7.114 4,516,428 +0.07(+0.93%)
Mar 10, 2009 6.712 7.245 6.712 7.048 8,067,070 +0.43(+6.58%)
Mar 09, 2009 6.285 6.942 6.253 6.614 5,278,960 +0.21(+3.33%)
Mar 06, 2009 6.532 6.827 6.146 6.400 6,735,258 -0.04(-0.64%)
Mar 05, 2009 6.581 6.925 6.335 6.441 6,466,483 -0.33(-4.85%)
Mar 04, 2009 6.400 6.991 6.400 6.769 11,073,968 +0.42(+6.59%)
Mar 02, 2009 6.745 7.106 6.269 6.351 9,996,141 -0.70(-9.90%)
Feb 27, 2009 6.852 7.368 6.737 7.048 8,747,776 -0.03(-0.46%)
Feb 26, 2009 7.262 7.344 7.032 7.081 8,158,505 +0.07(+0.94%)
Feb 25, 2009 7.048 7.319 6.860 7.016 7,610,298 +0.00(+0.00%)
Feb 24, 2009 6.728 7.114 6.523 7.016 9,313,493 +0.39(+5.96%)
Feb 23, 2009 7.213 7.401 6.581 6.621 6,981,670 -0.47(-6.61%)
Feb 20, 2009 6.909 7.311 6.827 7.090 10,015,751 -0.03(-0.46%)
Feb 19, 2009 7.368 7.426 7.057 7.122 6,436,513 +0.07(+1.05%)
Feb 18, 2009 7.303 7.385 6.798 7.048 10,200,145 -0.25(-3.37%)
Feb 17, 2009 7.590 7.680 7.270 7.295 8,657,750 -0.52(-6.62%)
Feb 13, 2009 7.590 8.173 7.590 7.812 10,688,415 +0.18(+2.37%)
Feb 12, 2009 7.319 7.885 7.262 7.631 15,320,715 -0.51(-6.25%)
Feb 11, 2009 8.058 8.460 7.803 8.140 9,203,356 +0.16(+1.95%)
Feb 10, 2009 8.493 8.722 7.918 7.984 9,987,107 -0.53(-6.17%)
Feb 09, 2009 8.566 8.788 8.320 8.509 8,784,720 +0.34(+4.12%)
Feb 06, 2009 7.803 8.263 7.639 8.173 5,449,465 +0.34(+4.29%)
Feb 05, 2009 7.451 7.894 7.147 7.836 6,447,356 +0.33(+4.37%)
Feb 04, 2009 7.787 7.879 7.270 7.508 9,555,781 -0.15(-1.93%)
Feb 03, 2009 7.459 7.746 7.344 7.656 7,127,706 +0.07(+0.86%)
Feb 02, 2009 7.844 7.877 7.479 7.590 5,581,880 -0.25(-3.24%)
Jan 30, 2009 8.304 8.378 7.779 7.844 5,303,334 -0.33(-4.02%)
Jan 29, 2009 8.386 8.566 8.074 8.173 5,307,222 -0.50(-5.77%)
Jan 28, 2009 8.632 8.772 8.468 8.673 5,028,095 +0.24(+2.82%)
Jan 27, 2009 8.558 8.665 8.082 8.435 5,407,462 -0.03(-0.39%)
Jan 26, 2009 8.452 8.739 8.255 8.468 5,084,670 +0.14(+1.67%)
Jan 23, 2009 7.746 8.575 7.639 8.329 6,943,935 +0.48(+6.17%)
Jan 22, 2009 8.287 8.361 7.689 7.844 7,602,413 -0.73(-8.52%)
Jan 21, 2009 7.828 8.599 7.631 8.575 9,046,277 +0.89(+11.53%)
Jan 20, 2009 8.009 8.214 7.680 7.689 10,227,703 -0.64(-7.68%)
Jan 16, 2009 8.616 8.722 8.205 8.329 8,768,869 -0.15(-1.74%)
Jan 15, 2009 8.378 8.509 7.935 8.476 9,972,481 +0.10(+1.18%)
Jan 14, 2009 8.796 8.862 8.287 8.378 7,410,670 -0.75(-8.27%)
Jan 13, 2009 8.788 9.280 8.739 9.133 5,753,074 +0.21(+2.30%)
Jan 12, 2009 9.313 9.379 8.804 8.928 6,807,642 -0.71(-7.40%)
Jan 09, 2009 10.41 10.44 9.502 9.641 4,197,333 -0.74(-7.11%)
Jan 08, 2009 9.937 10.41 9.715 10.38 5,537,888 +0.30(+2.93%)
Jan 07, 2009 10.40 10.40 9.633 10.08 5,962,022 -0.35(-3.38%)
Jan 06, 2009 10.95 11.08 10.34 10.44 7,115,242 -0.16(-1.47%)
Jan 05, 2009 10.31 11.04 10.19 10.59 7,222,525 +0.27(+2.62%)
Jan 02, 2009 9.403 10.41 9.346 10.32 5,767,558 +0.88(+9.30%)
Dec 31, 2008 9.231 9.592 9.026 9.444 2,540,176 +0.21(+2.31%)
Dec 30, 2008 9.149 9.256 8.878 9.231 2,135,563 +0.14(+1.53%)
Dec 29, 2008 8.928 9.198 8.911 9.092 2,896,655 +0.21(+2.31%)
Dec 26, 2008 8.804 8.895 8.558 8.886 1,062,792 +0.30(+3.54%)
Dec 24, 2008 8.542 8.632 8.378 8.583 831,978 +0.00(+0.00%)
Dec 23, 2008 8.755 8.796 8.469 8.583 3,379,472 +0.01(+0.10%)
Dec 22, 2008 8.739 8.993 8.386 8.575 5,214,315 -0.10(-1.14%)
Dec 19, 2008 8.583 8.928 8.534 8.673 10,195,778 +0.10(+1.15%)
Dec 18, 2008 9.953 9.970 8.501 8.575 6,524,981 -1.20(-12.26%)
Dec 17, 2008 9.469 10.01 9.289 9.773 5,641,189 +0.19(+1.97%)
Dec 16, 2008 9.494 9.723 9.098 9.584 5,225,621 +0.39(+4.19%)
Dec 15, 2008 9.239 9.773 9.055 9.198 4,997,722 +0.16(+1.72%)
Dec 12, 2008 8.813 9.215 8.173 9.042 8,078,982 -0.07(-0.72%)
Dec 11, 2008 9.239 9.715 8.952 9.108 6,598,186 -0.21(-2.20%)
Dec 10, 2008 9.059 9.617 8.862 9.313 5,682,659 +0.47(+5.29%)
Dec 09, 2008 8.279 9.305 8.214 8.845 6,738,844 +0.43(+5.17%)
Dec 08, 2008 8.361 8.657 8.148 8.411 5,200,108 +0.50(+6.33%)
Dec 05, 2008 7.393 7.951 7.090 7.910 5,308,092 +0.14(+1.80%)
Dec 04, 2008 8.501 8.698 7.541 7.771 6,322,225 -0.96(-11.00%)
Dec 03, 2008 8.263 8.780 8.041 8.731 6,439,332 +0.25(+3.00%)
Dec 02, 2008 8.107 8.575 7.746 8.476 9,624,904 +0.50(+6.28%)
Dec 01, 2008 9.929 9.929 7.967 7.976 9,275,813 -2.27(-22.18%)
Nov 28, 2008 10.03 10.30 9.707 10.25 2,321,908 +0.18(+1.79%)
Nov 26, 2008 9.026 10.08 8.944 10.07 3,667,531 +0.85(+9.16%)
Nov 25, 2008 9.190 9.289 8.821 9.223 6,925,021 +0.08(+0.90%)
Nov 24, 2008 8.550 9.395 8.361 9.141 6,964,641 +0.98(+11.96%)
Nov 21, 2008 7.516 8.164 7.254 8.164 7,327,650 +0.94(+13.07%)
Nov 20, 2008 8.411 8.468 7.204 7.221 6,786,611 -1.38(-16.03%)
Nov 19, 2008 9.535 9.617 8.534 8.599 6,099,807 -1.02(-10.58%)
Nov 18, 2008 9.584 9.879 9.108 9.617 6,464,168 -0.09(-0.93%)
Nov 17, 2008 9.412 10.05 9.075 9.707 6,407,891 +0.24(+2.51%)
Nov 14, 2008 9.543 10.01 9.059 9.469 5,747,771 -0.14(-1.45%)
Nov 13, 2008 8.780 9.609 8.205 9.609 6,525,316 +0.93(+10.68%)
Nov 12, 2008 9.190 9.371 8.657 8.681 4,055,837 -0.80(-8.48%)
Nov 11, 2008 9.477 9.674 9.092 9.485 5,049,726 -0.29(-2.94%)
Nov 10, 2008 9.789 9.941 9.494 9.773 4,733,892 +0.38(+4.02%)
Nov 07, 2008 9.272 9.502 8.993 9.395 4,729,609 +0.25(+2.69%)
Nov 06, 2008 10.24 10.28 9.051 9.149 5,103,969 -1.22(-11.79%)
Nov 05, 2008 10.84 10.94 10.33 10.37 5,096,091 -0.72(-6.51%)
Nov 04, 2008 10.65 11.18 10.56 11.09 6,183,901 +0.73(+7.05%)
Nov 03, 2008 10.29 10.69 10.19 10.36 4,675,523 -0.53(-4.82%)
Oct 31, 2008 11.03 11.27 10.22 10.89 5,666,513 -0.20(-1.78%)
Oct 30, 2008 10.77 11.21 10.14 11.09 5,369,860 +0.98(+9.66%)
Oct 29, 2008 9.436 10.55 9.297 10.11 4,928,979 +0.67(+7.13%)
Oct 28, 2008 9.116 9.477 8.320 9.436 6,011,688 +0.75(+8.70%)
Oct 27, 2008 8.960 9.535 8.632 8.681 4,683,441 -0.52(-5.62%)
Oct 24, 2008 8.616 9.428 8.304 9.198 7,882,734 -0.05(-0.53%)
Oct 23, 2008 9.666 9.888 8.616 9.248 9,263,844 -0.22(-2.34%)
Oct 22, 2008 10.34 10.50 9.100 9.469 7,888,349 -1.31(-12.18%)
Oct 21, 2008 10.72 11.41 10.47 10.78 5,418,039 -0.21(-1.94%)
Oct 20, 2008 10.46 11.12 10.31 11.00 6,652,949 +0.94(+9.30%)
Oct 17, 2008 9.986 11.04 9.625 10.06 6,691,597 -0.24(-2.31%)
Oct 16, 2008 10.26 10.34 9.075 10.30 8,377,684 +0.73(+7.63%)
Oct 15, 2008 10.77 10.93 9.494 9.568 6,621,444 -1.81(-15.87%)
Oct 14, 2008 11.95 12.55 10.90 11.37 8,552,031 -0.18(-1.56%)
Oct 13, 2008 10.27 11.59 10.22 11.55 6,574,287 +1.94(+20.14%)
Oct 10, 2008 9.912 10.21 8.534 9.617 11,282,939 -0.80(-7.72%)
Oct 09, 2008 11.73 12.11 10.35 10.42 7,340,768 -1.09(-9.48%)
Oct 08, 2008 10.51 12.20 10.13 11.51 9,764,060 +0.52(+4.70%)
Oct 07, 2008 12.49 12.53 10.78 11.00 8,143,003 -1.17(-9.64%)
Oct 06, 2008 12.73 12.81 10.65 12.17 10,507,431 -0.96(-7.31%)
Oct 03, 2008 13.10 14.31 12.98 13.13 5,500,171 -0.16(-1.17%)
Oct 02, 2008 15.24 15.25 13.06 13.28 7,649,352 -2.14(-13.88%)
Oct 01, 2008 16.01 16.12 15.01 15.43 5,265,322 -1.00(-6.09%)
Sep 30, 2008 15.48 16.43 15.35 16.43 5,505,078 +1.44(+9.64%)
Sep 29, 2008 16.32 16.44 14.65 14.98 4,487,502 -2.00(-11.79%)
Sep 26, 2008 16.57 17.03 16.23 16.99 5,091,772 -0.09(-0.53%)
Sep 25, 2008 17.13 17.17 16.50 17.08 4,396,921 +0.39(+2.36%)
Sep 24, 2008 17.04 17.31 16.57 16.68 4,336,132 -0.07(-0.44%)
Sep 23, 2008 18.77 18.79 16.53 16.76 7,875,812 -2.38(-12.44%)
Sep 22, 2008 19.05 19.74 18.77 19.14 4,628,408 -0.26(-1.35%)
Sep 19, 2008 19.38 19.50 18.41 19.40 5,883,354 +1.63(+9.19%)
Sep 18, 2008 16.85 18.08 16.37 17.76 7,516,941 +1.53(+9.40%)
Sep 17, 2008 17.03 17.70 16.22 16.24 7,556,078 -1.00(-5.81%)
Sep 16, 2008 15.88 17.30 15.66 17.24 9,381,037 +0.66(+3.96%)
Sep 15, 2008 17.23 17.67 16.48 16.58 6,760,424 -1.84(-9.98%)
Sep 12, 2008 17.73 18.92 17.56 18.42 5,893,039 +0.56(+3.12%)
Sep 11, 2008 17.77 18.22 17.23 17.86 6,744,236 -0.25(-1.36%)
Sep 10, 2008 17.54 18.31 17.31 18.11 6,194,421 +0.72(+4.15%)
Sep 09, 2008 18.27 18.41 17.24 17.39 8,783,970 -1.05(-5.70%)
Sep 08, 2008 19.36 19.60 18.22 18.44 5,650,442 -0.71(-3.73%)
Sep 05, 2008 18.96 19.28 18.40 19.15 7,218,199 -0.17(-0.89%)
Sep 04, 2008 19.68 19.91 18.83 19.32 6,111,336 -0.33(-1.67%)
Sep 03, 2008 20.84 21.06 19.36 19.65 9,862,965 -1.05(-5.07%)
Sep 02, 2008 22.75 22.75 20.66 20.70 7,886,585 -2.62(-11.22%)
Aug 29, 2008 23.72 23.98 23.15 23.32 2,861,857 -0.18(-0.77%)
Aug 28, 2008 24.62 24.99 23.10 23.50 5,452,716 -0.75(-3.08%)
Aug 27, 2008 24.82 25.08 24.02 24.25 4,626,491 +0.04(+0.17%)
Aug 26, 2008 22.89 24.24 22.89 24.21 7,126,095 +1.45(+6.38%)
Aug 25, 2008 22.84 22.93 22.38 22.75 4,711,343 +0.18(+0.80%)
Aug 22, 2008 22.93 23.07 22.27 22.57 3,047,869 -0.52(-2.24%)
Aug 21, 2008 23.02 23.48 22.89 23.09 4,821,061 +0.43(+1.92%)
Aug 20, 2008 21.83 22.75 21.76 22.66 4,365,517 +0.99(+4.58%)
Aug 19, 2008 20.94 21.79 20.92 21.66 4,912,358 +0.62(+2.96%)
Aug 18, 2008 21.49 21.83 20.95 21.04 3,844,482 -0.42(-1.95%)
Aug 15, 2008 21.56 21.74 20.95 21.46 5,268,922 -0.21(-0.95%)
Aug 14, 2008 22.06 22.13 21.21 21.66 5,456,535 -0.50(-2.26%)
Aug 13, 2008 21.88 22.23 21.41 22.16 5,708,498 +0.61(+2.82%)
Aug 12, 2008 21.55 22.11 21.38 21.56 8,583,668 +0.22(+1.04%)
Aug 11, 2008 20.50 21.40 20.30 21.33 7,987,922 +0.90(+4.42%)
Aug 08, 2008 20.65 21.47 19.78 20.43 4,549,754 -0.32(-1.54%)
Aug 07, 2008 21.65 21.99 20.71 20.75 5,889,199 -0.92(-4.24%)
Aug 06, 2008 20.32 21.67 19.99 21.67 6,911,556 +1.35(+6.62%)
Aug 05, 2008 21.74 21.85 19.99 20.32 12,234,650 -1.49(-6.81%)
Aug 04, 2008 23.71 24.02 21.47 21.81 7,583,717 -1.82(-7.71%)
Aug 01, 2008 23.66 24.90 23.32 23.63 6,215,359 +0.31(+1.34%)
Jul 31, 2008 24.45 24.45 23.07 23.32 5,733,131 -1.32(-5.36%)
Jul 30, 2008 22.75 24.64 22.71 24.64 4,895,711 +1.71(+7.44%)
Jul 29, 2008 22.93 24.09 22.76 22.93 6,079,644 -1.07(-4.48%)
Jul 28, 2008 23.94 24.67 23.92 24.01 2,977,963 -0.07(-0.31%)
Jul 25, 2008 23.99 24.34 23.42 24.08 3,509,091 +0.30(+1.28%)
Jul 24, 2008 24.70 25.03 23.28 23.78 6,398,748 -0.79(-3.21%)
Jul 23, 2008 25.70 26.04 24.38 24.57 5,625,148 -1.34(-5.16%)
Jul 22, 2008 26.74 27.09 25.66 25.90 4,535,094 -1.05(-3.90%)
Jul 21, 2008 25.67 26.97 25.35 26.95 3,918,519 +1.22(+4.75%)
Jul 18, 2008 25.90 26.01 25.32 25.73 5,781,351 +0.80(+3.23%)
Jul 17, 2008 26.70 27.09 24.21 24.93 7,384,020 -1.63(-6.15%)
Jul 16, 2008 27.22 27.22 26.07 26.56 3,830,628 -0.34(-1.28%)
Jul 15, 2008 27.86 27.86 26.55 26.91 3,820,499 -0.91(-3.27%)
Jul 14, 2008 27.31 27.98 27.12 27.82 3,416,890 +0.71(+2.60%)
Jul 11, 2008 27.15 27.64 26.67 27.11 3,786,435 -0.07(-0.24%)
Jul 10, 2008 26.50 27.18 25.81 27.18 3,790,943 +0.96(+3.66%)
Jul 09, 2008 26.76 27.30 26.14 26.22 3,905,522 -0.39(-1.48%)
Jul 08, 2008 27.07 27.26 25.97 26.61 7,277,415 -0.71(-2.58%)
Jul 07, 2008 27.82 28.01 26.91 27.32 4,565,115 -0.73(-2.60%)
Jul 04, 2008 28.59 28.91 27.85 28.05 2,686,219 +0.00(+0.00%)
Jul 03, 2008 28.59 28.91 27.85 28.05 2,686,219 -0.62(-2.18%)
Jul 02, 2008 29.56 30.73 28.67 28.67 6,845,576 -0.89(-3.00%)
Jul 01, 2008 29.85 29.86 28.92 29.56 5,695,623 -0.09(-0.30%)
Jun 30, 2008 29.46 29.87 28.92 29.65 4,582,511 +0.33(+1.12%)
Jun 27, 2008 29.51 29.62 28.95 29.32 8,109,289 -0.07(-0.25%)
Jun 26, 2008 29.23 29.79 28.97 29.39 4,483,373 +0.12(+0.42%)
Jun 25, 2008 29.70 29.74 28.37 29.27 6,251,001 -0.14(-0.47%)
Jun 24, 2008 29.74 29.74 29.19 29.41 6,250,880 -0.30(-0.99%)
Jun 23, 2008 28.10 29.71 28.10 29.70 4,810,751 +1.39(+4.90%)
Jun 20, 2008 28.47 28.86 28.27 28.32 6,884,466 +0.07(+0.23%)
Jun 19, 2008 28.06 28.74 27.90 28.25 6,369,791 +0.42(+1.50%)
Jun 18, 2008 27.41 27.90 27.24 27.83 3,457,661 -0.14(-0.50%)
Jun 17, 2008 26.95 27.97 26.90 27.97 5,092,412 +1.02(+3.77%)
Jun 16, 2008 27.16 27.19 26.79 26.95 5,158,022 -0.15(-0.54%)
Jun 13, 2008 27.39 27.71 26.77 27.10 4,338,000 +0.02(+0.06%)
Jun 12, 2008 27.72 27.74 26.98 27.09 5,531,126 -0.75(-2.71%)
Jun 11, 2008 26.55 28.23 26.55 27.84 7,680,744 +1.37(+5.18%)
Jun 10, 2008 26.22 27.15 25.76 26.47 7,743,113 -0.87(-3.18%)
Jun 09, 2008 27.01 27.52 26.63 27.34 2,870,073 +0.61(+2.27%)
Jun 06, 2008 27.50 27.93 26.70 26.73 5,200,417 -0.93(-3.35%)
Jun 05, 2008 26.09 27.76 25.98 27.66 7,698,431 +1.73(+6.68%)
Jun 04, 2008 26.03 26.57 25.86 25.93 3,427,787 -0.13(-0.50%)
Jun 03, 2008 25.98 26.80 25.87 26.06 6,825,222 -0.04(-0.16%)
Jun 02, 2008 25.68 26.45 25.64 26.10 6,315,061 +0.27(+1.05%)
May 30, 2008 25.21 25.89 25.21 25.83 6,748,579 +0.65(+2.57%)
May 29, 2008 26.02 26.22 25.07 25.18 3,977,328 -1.03(-3.94%)
May 28, 2008 25.35 26.22 25.26 26.22 5,241,239 +0.75(+2.96%)
May 27, 2008 25.65 25.98 25.19 25.46 4,158,680 -0.21(-0.80%)
May 26, 2008 26.24 26.60 25.51 25.67 4,053,541 +0.00(+0.00%)
May 23, 2008 26.24 26.60 25.51 25.67 4,053,541 -0.54(-2.07%)
May 22, 2008 26.77 27.01 25.97 26.21 4,966,307 -0.68(-2.53%)
May 21, 2008 27.67 28.02 26.82 26.89 4,999,850 -0.69(-2.50%)
May 20, 2008 27.04 27.58 26.82 27.58 4,020,190 +0.65(+2.41%)
May 19, 2008 27.44 27.45 26.77 26.93 4,829,045 -0.46(-1.68%)
May 16, 2008 26.91 27.39 26.84 27.39 4,791,732 +0.75(+2.80%)
May 15, 2008 26.18 26.74 25.93 26.64 4,540,133 +0.57(+2.20%)
May 14, 2008 26.34 26.82 26.05 26.07 4,537,716 -0.27(-1.03%)
May 13, 2008 25.77 26.54 25.62 26.34 6,573,720 +0.65(+2.52%)
May 12, 2008 26.09 26.16 25.25 25.69 4,870,012 -0.47(-1.79%)
May 09, 2008 26.17 26.24 25.58 26.16 3,498,116 -0.06(-0.22%)
May 08, 2008 25.17 26.22 24.99 26.22 5,260,148 +1.18(+4.72%)
May 07, 2008 25.67 25.85 24.99 25.03 3,548,369 -0.65(-2.52%)
May 06, 2008 24.85 25.85 24.85 25.68 7,365,491 +0.75(+3.03%)
May 05, 2008 24.44 25.03 24.16 24.93 4,453,998 +0.72(+2.98%)
May 02, 2008 23.36 24.49 22.65 24.21 6,868,533 +1.28(+5.58%)
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.