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

Patterson-Uti Energy (NQ: PTEN )

10.52 +0.11 (+1.06%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 12, 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 31, 2017 14.31 14.41 14.15 14.29 3,214,570 +0.15(+1.08%)
Aug 30, 2017 14.19 14.21 13.83 14.14 5,322,250 +0.10(+0.70%)
Aug 29, 2017 13.73 14.12 13.73 14.04 4,070,915 +0.07(+0.51%)
Aug 28, 2017 14.22 14.27 13.72 13.97 4,418,992 -0.21(-1.51%)
Aug 25, 2017 13.76 14.29 13.71 14.19 4,133,066 +0.53(+3.87%)
Aug 24, 2017 13.93 13.94 13.62 13.66 3,306,812 -0.33(-2.37%)
Aug 23, 2017 13.73 14.09 13.69 13.99 3,378,621 +0.20(+1.43%)
Aug 22, 2017 13.85 13.95 13.73 13.79 2,859,917 +0.01(+0.06%)
Aug 21, 2017 13.27 13.95 13.27 13.78 2,529,558 -0.21(-1.47%)
Aug 18, 2017 13.84 14.21 13.72 13.99 6,208,586 +0.17(+1.23%)
Aug 17, 2017 13.80 13.91 13.65 13.82 6,538,333 -0.08(-0.58%)
Aug 16, 2017 14.58 14.61 13.84 13.90 6,274,156 -0.64(-4.43%)
Aug 15, 2017 14.81 14.81 14.23 14.55 4,538,754 -0.35(-2.34%)
Aug 14, 2017 15.10 15.22 14.89 14.89 2,769,645 -0.17(-1.13%)
Aug 11, 2017 15.06 15.24 15.03 15.06 4,039,349 -0.04(-0.24%)
Aug 10, 2017 15.19 15.57 15.05 15.10 5,596,768 -0.38(-2.43%)
Aug 09, 2017 16.02 16.10 15.44 15.48 4,719,000 -0.45(-2.81%)
Aug 08, 2017 16.27 16.34 15.85 15.92 4,335,202 -0.47(-2.89%)
Aug 07, 2017 17.00 17.00 16.27 16.40 5,152,305 -0.69(-4.03%)
Aug 04, 2017 17.29 17.32 17.00 17.09 3,804,461 -0.12(-0.68%)
Aug 03, 2017 17.60 17.73 17.09 17.20 3,937,513 -0.41(-2.34%)
Aug 02, 2017 17.18 17.75 16.78 17.62 5,197,845 +0.37(+2.13%)
Aug 01, 2017 17.26 17.41 16.90 17.25 5,459,652 -0.06(-0.36%)
Jul 31, 2017 17.46 17.74 17.06 17.31 4,667,566 -0.15(-0.87%)
Jul 28, 2017 17.33 18.16 17.28 17.46 4,547,422 +0.07(+0.41%)
Jul 27, 2017 17.80 18.39 17.22 17.39 8,565,327 -0.29(-1.62%)
Jul 26, 2017 17.80 17.94 17.16 17.68 5,329,154 +0.01(+0.05%)
Jul 25, 2017 17.67 5,434,796 +0.50(+2.92%)
Jul 24, 2017 17.79 17.86 16.94 17.17 7,162,251 -0.51(-2.89%)
Jul 21, 2017 18.56 18.76 17.63 17.68 6,198,111 -0.92(-4.96%)
Jul 20, 2017 19.46 18.56 18.60 4,445,470 -0.65(-3.39%)
Jul 19, 2017 18.13 19.38 17.93 19.25 7,753,897 +1.15(+6.33%)
Jul 18, 2017 18.15 18.23 17.82 18.11 4,325,314 +0.11(+0.60%)
Jul 17, 2017 18.22 18.36 17.98 18.00 3,762,422 -0.32(-1.76%)
Jul 14, 2017 18.29 18.40 18.02 18.32 4,335,969 +0.04(+0.20%)
Jul 13, 2017 17.93 18.30 17.70 18.29 3,652,583 +0.38(+2.10%)
Jul 12, 2017 18.44 18.59 17.77 17.91 3,154,700 -0.24(-1.33%)
Jul 11, 2017 17.94 18.34 17.70 18.15 3,809,559 +0.23(+1.30%)
Jul 10, 2017 17.59 17.95 17.46 17.92 4,571,096 +0.21(+1.21%)
Jul 07, 2017 17.50 17.71 17.12 17.70 2,883,423 +0.09(+0.51%)
Jul 06, 2017 18.22 18.40 17.56 17.62 3,475,734 -0.48(-2.67%)
Jul 05, 2017 18.54 18.54 17.92 18.10 4,255,122 -0.59(-3.16%)
Jul 03, 2017 18.19 18.80 18.09 18.69 2,653,128 +0.62(+3.42%)
Jun 30, 2017 18.08 18.32 17.87 18.07 3,847,073 +0.06(+0.35%)
Jun 29, 2017 18.02 18.50 17.93 18.01 4,358,779 +0.09(+0.50%)
Jun 28, 2017 17.87 18.24 17.76 17.92 4,014,084 +0.08(+0.45%)
Jun 27, 2017 17.77 18.07 17.63 17.84 4,143,202 +0.13(+0.71%)
Jun 26, 2017 17.70 18.01 17.50 17.71 2,558,300 +0.13(+0.71%)
Jun 23, 2017 17.80 17.37 17.59 7,323,490 +0.12(+0.67%)
Jun 22, 2017 17.53 17.84 17.28 17.47 4,623,482 +0.06(+0.36%)
Jun 21, 2017 17.53 17.58 17.06 17.41 6,064,237 -0.24(-1.37%)
Jun 20, 2017 17.87 17.99 17.19 17.65 6,230,863 -0.61(-3.33%)
Jun 19, 2017 18.30 18.37 17.99 18.26 5,929,849 -0.01(-0.05%)
Jun 16, 2017 17.97 18.29 17.79 18.27 6,906,938 +0.39(+2.20%)
Jun 15, 2017 17.87 18.14 17.73 17.87 4,523,897 -0.22(-1.24%)
Jun 14, 2017 19.10 19.10 17.87 18.10 6,631,628 -1.03(-5.38%)
Jun 13, 2017 18.62 19.24 18.48 19.13 3,794,515 +0.55(+2.99%)
Jun 12, 2017 18.70 19.26 18.52 18.57 6,697,097 +0.11(+0.58%)
Jun 09, 2017 17.92 18.90 17.50 18.47 6,393,479 +0.66(+3.72%)
Jun 08, 2017 17.25 17.82 17.25 17.80 5,125,927 +0.38(+2.16%)
Jun 07, 2017 19.08 19.28 17.29 17.43 8,417,916 -1.84(-9.57%)
Jun 06, 2017 18.99 19.33 18.70 19.27 4,835,051 +0.11(+0.56%)
Jun 05, 2017 18.82 19.21 18.73 19.16 5,328,769 +0.21(+1.13%)
Jun 02, 2017 19.28 19.32 18.63 18.95 5,326,865 -0.48(-2.49%)
Jun 01, 2017 19.15 19.64 18.97 19.43 5,394,781 +0.37(+1.92%)
May 31, 2017 18.82 19.17 18.54 19.07 6,759,931 +0.08(+0.42%)
May 30, 2017 19.08 19.29 18.73 18.98 4,167,401 -0.26(-1.35%)
May 26, 2017 18.84 19.34 18.84 19.24 5,825,203 +0.47(+2.52%)
May 25, 2017 19.69 20.30 18.68 18.77 6,374,619 -0.96(-4.85%)
May 24, 2017 19.62 20.08 19.55 19.73 4,661,026 +0.07(+0.36%)
May 23, 2017 20.05 20.07 19.43 19.66 4,079,760 -0.44(-2.18%)
May 22, 2017 20.60 20.60 20.04 20.09 4,060,992 -0.31(-1.53%)
May 19, 2017 20.00 20.64 19.87 20.41 6,790,300 +0.66(+3.35%)
May 18, 2017 19.09 20.00 18.98 19.75 6,612,426 +0.41(+2.13%)
May 17, 2017 19.32 19.63 19.12 19.33 7,482,960 -0.17(-0.87%)
May 16, 2017 19.60 19.77 19.20 19.50 3,732,495 +0.09(+0.46%)
May 15, 2017 19.22 19.93 19.11 19.41 7,140,586 +0.85(+4.58%)
May 12, 2017 18.96 18.98 18.44 18.56 3,675,908 -0.43(-2.26%)
May 11, 2017 19.65 19.66 18.96 18.99 3,504,152 -0.40(-2.07%)
May 10, 2017 19.18 19.75 19.06 19.40 5,491,019 +0.38(+1.97%)
May 09, 2017 19.27 19.27 18.77 19.02 3,696,956 -0.23(-1.21%)
May 08, 2017 19.50 19.50 19.01 19.25 4,680,368 -0.21(-1.10%)
May 05, 2017 18.56 19.51 18.51 19.47 5,653,807 +0.97(+5.22%)
May 04, 2017 19.15 19.15 18.21 18.50 8,457,498 -0.80(-4.17%)
May 03, 2017 19.24 19.45 18.96 19.31 4,604,634 +0.00(+0.00%)
May 02, 2017 19.81 19.86 19.02 19.31 3,717,897 -0.32(-1.64%)
May 01, 2017 19.49 19.90 19.23 19.63 6,163,836 +0.27(+1.41%)
Apr 28, 2017 19.94 20.10 19.35 19.36 6,599,118 -0.25(-1.30%)
Apr 27, 2017 20.01 20.51 18.11 19.61 17,498,754 -0.96(-4.65%)
Apr 26, 2017 20.05 20.79 20.01 20.57 9,439,360 +0.35(+1.73%)
Apr 25, 2017 20.03 20.23 19.75 20.22 4,450,717 +0.25(+1.25%)
Apr 24, 2017 20.26 20.34 19.94 19.97 3,365,834 -0.14(-0.71%)
Apr 21, 2017 19.99 20.21 19.43 20.11 6,904,157 +0.04(+0.18%)
Apr 20, 2017 20.39 20.43 19.99 20.08 3,567,958 -0.24(-1.19%)
Apr 19, 2017 20.92 21.07 20.25 20.32 3,568,387 -0.60(-2.86%)
Apr 18, 2017 21.01 21.48 20.83 20.92 4,326,863 -0.24(-1.14%)
Apr 17, 2017 21.32 21.43 20.93 21.16 3,187,336 -0.13(-0.59%)
Apr 13, 2017 22.24 22.27 21.26 21.28 5,028,204 -1.03(-4.61%)
Apr 12, 2017 22.83 23.03 22.21 22.31 3,505,025 -0.59(-2.58%)
Apr 11, 2017 22.74 23.00 22.32 22.90 2,841,343 +0.06(+0.27%)
Apr 10, 2017 22.43 22.87 22.30 22.84 2,757,227 +0.63(+2.82%)
Apr 07, 2017 22.58 22.74 22.15 22.21 2,752,672 -0.40(-1.78%)
Apr 06, 2017 22.08 22.65 22.07 22.62 3,759,113 +0.56(+2.55%)
Apr 05, 2017 22.36 22.94 22.01 22.05 7,453,576 +0.28(+1.27%)
Apr 04, 2017 21.63 22.03 21.43 21.77 4,133,380 +0.17(+0.79%)
Apr 03, 2017 21.81 22.04 21.44 21.61 3,857,511 -0.10(-0.45%)
Mar 31, 2017 21.69 21.87 21.52 21.70 3,880,483 -0.02(-0.08%)
Mar 30, 2017 21.59 21.93 21.35 21.72 4,229,876 +0.34(+1.59%)
Mar 29, 2017 20.91 21.45 20.80 21.38 3,862,780 +0.41(+1.96%)
Mar 28, 2017 20.66 21.24 20.60 20.97 6,287,477 +0.35(+1.69%)
Mar 27, 2017 20.84 21.08 20.42 20.62 6,586,002 -0.83(-3.88%)
Mar 24, 2017 21.94 22.20 21.39 21.45 4,137,707 -0.45(-2.04%)
Mar 23, 2017 21.88 22.09 21.39 21.90 4,205,555 -0.07(-0.33%)
Mar 22, 2017 22.07 22.30 21.79 21.97 5,095,151 -0.30(-1.36%)
Mar 21, 2017 22.74 22.75 22.06 22.28 3,294,752 -0.41(-1.81%)
Mar 20, 2017 22.80 22.88 22.37 22.69 2,909,628 -0.28(-1.21%)
Mar 17, 2017 23.25 23.51 22.85 22.96 4,135,542 -0.30(-1.27%)
Mar 16, 2017 23.50 23.62 22.99 23.26 2,600,761 -0.18(-0.76%)
Mar 15, 2017 23.00 23.59 22.75 23.44 5,631,524 +1.07(+4.80%)
Mar 14, 2017 22.54 22.54 21.47 22.37 4,584,864 -0.47(-2.08%)
Mar 13, 2017 22.60 22.93 22.51 22.84 2,729,292 +0.27(+1.19%)
Mar 10, 2017 22.64 22.85 22.31 22.57 3,035,597 +0.04(+0.20%)
Mar 09, 2017 22.38 22.70 21.89 22.53 5,902,277 -0.21(-0.94%)
Mar 08, 2017 23.82 23.90 22.64 22.74 7,707,846 -1.23(-5.15%)
Mar 07, 2017 24.83 24.97 23.97 23.97 2,863,876 -0.77(-3.11%)
Mar 06, 2017 24.73 24.82 24.19 24.74 3,086,342 -0.12(-0.47%)
Mar 03, 2017 24.74 25.34 24.74 24.86 2,397,416 +0.15(+0.61%)
Mar 02, 2017 25.12 25.40 24.69 24.71 2,459,563 -0.65(-2.57%)
Mar 01, 2017 25.14 25.67 25.00 25.36 3,565,075 +0.68(+2.75%)
Feb 28, 2017 24.72 25.03 24.72 24.68 4,394,420 -0.25(-1.00%)
Feb 27, 2017 24.37 25.19 24.10 24.93 4,822,139 +1.08(+4.53%)
Feb 24, 2017 24.32 24.47 23.68 23.85 3,723,029 -0.79(-3.19%)
Feb 23, 2017 24.59 24.84 24.26 24.64 4,761,188 +0.46(+1.88%)
Feb 22, 2017 24.59 24.69 24.13 24.18 2,821,179 -0.54(-2.17%)
Feb 21, 2017 24.81 25.07 24.65 24.72 3,319,140 +0.21(+0.84%)
Feb 17, 2017 24.51 24.51 24.51 0 -0.29(-1.19%)
Feb 16, 2017 25.51 25.66 24.69 24.81 3,073,344 -0.71(-2.77%)
Feb 15, 2017 26.25 26.33 25.42 25.51 3,531,354 -0.82(-3.12%)
Feb 14, 2017 25.84 26.59 25.77 26.33 7,418,260 +0.76(+2.97%)
Feb 13, 2017 24.92 25.66 24.82 25.57 3,989,205 +0.65(+2.62%)
Feb 10, 2017 25.74 26.10 24.89 24.92 4,066,592 +0.04(+0.18%)
Feb 09, 2017 24.45 25.59 23.92 24.88 5,909,398 +0.49(+2.02%)
Feb 08, 2017 23.98 24.46 23.05 24.39 8,669,489 +0.20(+0.81%)
Feb 07, 2017 24.77 24.78 24.16 24.19 3,866,342 -0.69(-2.77%)
Feb 06, 2017 25.33 25.42 24.75 24.88 3,372,319 -0.38(-1.52%)
Feb 03, 2017 24.92 25.51 24.88 25.26 3,814,916 +0.46(+1.87%)
Feb 02, 2017 25.57 25.57 24.57 24.80 3,952,822 -0.62(-2.43%)
Feb 01, 2017 25.31 25.63 24.87 25.41 4,825,436 +0.36(+1.43%)
Jan 31, 2017 24.39 25.10 24.20 25.06 4,630,361 +0.57(+2.34%)
Jan 30, 2017 25.07 25.24 24.03 24.48 4,531,198 -0.82(-3.25%)
Jan 27, 2017 25.08 25.40 24.82 25.31 3,677,014 +0.04(+0.14%)
Jan 26, 2017 25.65 25.73 24.96 25.27 5,675,604 -0.22(-0.88%)
Jan 25, 2017 24.54 25.83 24.54 25.49 27,246,078 +1.37(+5.67%)
Jan 24, 2017 23.87 24.27 23.68 24.13 6,110,787 +0.52(+2.20%)
Jan 23, 2017 24.37 24.53 23.42 23.61 3,053,189 -1.04(-4.21%)
Jan 20, 2017 24.78 25.15 24.54 24.65 2,303,775 +0.07(+0.29%)
Jan 19, 2017 24.43 24.91 24.43 24.57 2,105,419 -0.01(-0.04%)
Jan 18, 2017 24.74 25.04 24.45 24.58 3,153,507 -0.37(-1.47%)
Jan 17, 2017 24.79 25.06 24.55 24.95 1,858,856 +0.35(+1.42%)
Jan 13, 2017 24.60 24.60 24.60 0 -0.71(-2.79%)
Jan 12, 2017 25.34 25.67 25.04 25.31 3,769,695 +0.09(+0.35%)
Jan 11, 2017 25.41 25.81 25.14 25.22 4,218,901 -0.04(-0.14%)
Jan 10, 2017 25.21 25.48 24.93 25.25 3,999,889 +0.16(+0.64%)
Jan 09, 2017 25.41 25.45 24.91 25.09 2,967,699 -0.56(-2.19%)
Jan 06, 2017 25.73 25.93 25.32 25.66 3,528,977 +0.00(+0.00%)
Jan 05, 2017 25.42 25.86 25.23 25.66 3,624,099 +0.29(+1.16%)
Jan 04, 2017 24.99 25.70 24.76 25.36 6,494,214 +0.60(+2.42%)
Jan 03, 2017 24.41 25.15 24.26 24.76 4,164,804 +0.71(+2.93%)
Dec 30, 2016 24.06 24.06 24.06 0 -0.05(-0.22%)
Dec 29, 2016 23.89 24.14 23.77 24.11 1,814,460 +0.21(+0.86%)
Dec 28, 2016 24.37 24.62 23.78 23.90 1,170,081 -0.30(-1.26%)
Dec 27, 2016 24.06 24.38 23.90 24.21 2,552,821 +0.36(+1.50%)
Dec 23, 2016 23.85 23.85 23.85 0 -0.17(-0.71%)
Dec 22, 2016 24.13 24.28 23.90 24.02 2,069,150 -0.03(-0.11%)
Dec 21, 2016 24.44 24.44 23.81 24.05 4,362,126 -0.08(-0.33%)
Dec 20, 2016 24.15 24.40 23.97 24.13 2,840,016 +0.16(+0.67%)
Dec 19, 2016 23.94 24.18 23.68 23.97 3,600,866 +0.04(+0.15%)
Dec 16, 2016 23.77 24.20 23.58 23.93 7,007,849 +0.04(+0.19%)
Dec 15, 2016 24.04 24.08 23.37 23.89 3,846,951 +0.19(+0.79%)
Dec 14, 2016 23.78 24.16 23.48 23.70 6,295,935 -0.16(-0.67%)
Dec 13, 2016 24.18 24.99 23.26 23.86 16,813,356 -1.76(-6.87%)
Dec 12, 2016 25.81 26.41 25.25 25.62 4,332,789 +0.45(+1.77%)
Dec 09, 2016 26.06 26.17 25.12 25.17 2,474,033 -0.59(-2.27%)
Dec 08, 2016 25.71 26.17 25.58 25.76 3,158,608 +0.20(+0.79%)
Dec 07, 2016 25.74 25.99 25.05 25.56 2,935,853 +0.01(+0.03%)
Dec 06, 2016 24.77 25.62 24.69 25.55 4,366,132 -0.15(-0.59%)
Dec 05, 2016 25.21 26.24 25.19 25.70 4,679,345 +0.62(+2.46%)
Dec 02, 2016 24.71 25.46 24.58 25.08 4,149,325 +0.35(+1.41%)
Dec 01, 2016 24.54 25.42 24.08 24.74 6,852,908 +0.92(+3.86%)
Nov 30, 2016 22.00 24.41 21.80 23.82 8,290,682 +3.31(+16.16%)
Nov 29, 2016 20.69 20.97 20.14 20.50 5,226,496 -0.67(-3.16%)
Nov 28, 2016 21.67 21.90 21.15 21.17 3,540,306 -0.43(-1.98%)
Nov 25, 2016 22.02 22.07 21.41 21.60 1,093,672 -0.50(-2.26%)
Nov 23, 2016 22.10 22.10 22.10 0 +0.25(+1.14%)
Nov 22, 2016 22.17 22.18 21.68 21.85 2,740,554 -0.24(-1.09%)
Nov 21, 2016 21.97 22.31 21.79 22.09 3,138,212 +0.56(+2.61%)
Nov 18, 2016 21.47 21.68 21.39 21.53 2,468,553 +0.22(+1.05%)
Nov 17, 2016 21.29 21.69 21.19 21.31 2,766,767 +0.18(+0.85%)
Nov 16, 2016 20.90 21.36 20.69 21.13 3,133,298 +0.05(+0.25%)
Nov 15, 2016 20.42 21.81 20.34 21.07 4,801,991 +0.93(+4.61%)
Nov 14, 2016 19.67 20.15 19.43 20.15 3,175,482 +0.50(+2.55%)
Nov 11, 2016 19.72 19.90 18.98 19.65 3,033,856 -0.35(-1.74%)
Nov 10, 2016 19.93 20.14 19.55 19.99 3,528,953 +0.00(+0.00%)
Nov 09, 2016 19.28 20.20 19.18 19.99 3,563,516 +0.63(+3.23%)
Nov 08, 2016 19.17 19.58 19.14 19.37 2,613,400 +0.02(+0.09%)
Nov 07, 2016 19.52 19.57 19.14 19.35 2,611,670 +0.24(+1.26%)
Nov 04, 2016 19.00 19.23 18.57 19.11 3,411,157 -0.04(-0.23%)
Nov 03, 2016 19.12 19.45 18.97 19.15 3,175,423 +0.05(+0.28%)
Nov 02, 2016 19.47 19.55 18.91 19.10 4,768,270 -0.66(-3.34%)
Nov 01, 2016 20.32 20.54 19.33 19.76 5,077,309 -0.31(-1.56%)
Oct 31, 2016 20.17 20.34 19.99 20.07 2,794,548 -0.15(-0.75%)
Oct 28, 2016 20.88 21.05 20.15 20.23 3,177,789 -0.61(-2.91%)
Oct 27, 2016 20.45 21.41 19.82 20.83 6,813,581 -0.04(-0.17%)
Oct 26, 2016 20.61 21.24 20.33 20.87 5,498,986 +0.00(+0.00%)
Oct 25, 2016 21.51 21.74 20.83 20.87 2,832,579 -0.71(-3.27%)
Oct 24, 2016 21.75 21.81 21.11 21.57 3,045,090 -0.21(-0.98%)
Oct 21, 2016 21.39 21.86 21.21 21.79 2,974,079 +0.27(+1.24%)
Oct 20, 2016 21.74 21.76 21.24 21.52 4,495,985 -0.44(-1.99%)
Oct 19, 2016 21.78 22.29 21.59 21.96 3,283,724 +0.36(+1.65%)
Oct 18, 2016 21.60 21.86 21.31 21.60 4,588,847 +0.41(+1.94%)
Oct 17, 2016 21.46 21.68 20.98 21.19 2,498,796 -0.32(-1.49%)
Oct 14, 2016 22.12 22.33 21.48 21.51 2,931,088 -0.42(-1.91%)
Oct 13, 2016 21.48 22.00 21.28 21.93 3,103,262 +0.31(+1.45%)
Oct 12, 2016 21.58 21.88 21.43 21.62 3,996,987 -0.11(-0.49%)
Oct 11, 2016 21.39 21.75 21.10 21.73 5,182,552 +0.25(+1.16%)
Oct 10, 2016 20.88 21.57 20.79 21.48 4,246,386 +0.92(+4.47%)
Oct 07, 2016 20.58 20.79 20.28 20.56 3,282,732 +0.01(+0.04%)
Oct 06, 2016 20.28 20.69 20.23 20.55 3,532,106 +0.38(+1.86%)
Oct 05, 2016 19.78 20.39 19.61 20.17 4,685,250 +0.85(+4.39%)
Oct 04, 2016 19.76 19.84 19.24 19.32 2,446,943 -0.40(-2.04%)
Oct 03, 2016 20.04 20.06 19.51 19.73 3,959,745 -0.25(-1.25%)
Sep 30, 2016 19.64 20.23 19.41 19.98 6,700,095 +0.54(+2.76%)
Sep 29, 2016 18.31 19.73 17.88 19.44 6,123,655 +1.23(+6.77%)
Sep 28, 2016 16.90 18.26 16.76 18.21 5,644,936 +1.40(+8.34%)
Sep 27, 2016 16.80 16.87 16.56 16.81 2,711,513 -0.18(-1.05%)
Sep 26, 2016 16.79 17.20 16.73 16.98 3,092,006 +0.20(+1.17%)
Sep 23, 2016 17.35 17.64 16.76 16.79 2,654,186 -0.65(-3.74%)
Sep 22, 2016 17.82 18.01 17.43 17.44 3,003,066 -0.02(-0.10%)
Sep 21, 2016 17.00 17.49 16.84 17.46 3,006,049 +0.69(+4.10%)
Sep 20, 2016 17.12 17.20 16.47 16.77 4,789,307 -0.43(-2.49%)
Sep 19, 2016 17.10 17.40 16.96 17.20 3,659,271 +0.27(+1.58%)
Sep 16, 2016 16.71 17.03 16.65 16.93 4,672,562 -0.06(-0.37%)
Sep 15, 2016 16.78 17.19 16.46 16.99 3,629,521 +0.54(+3.31%)
Sep 14, 2016 16.67 16.95 16.36 16.45 5,387,044 -0.02(-0.11%)
Sep 13, 2016 16.79 16.79 16.18 16.47 5,482,194 -0.60(-3.51%)
Sep 12, 2016 16.81 17.21 16.73 17.06 3,911,072 -0.04(-0.26%)
Sep 09, 2016 18.20 18.32 17.10 17.11 4,665,413 -1.33(-7.22%)
Sep 08, 2016 18.50 18.59 17.83 18.44 4,372,136 +0.12(+0.68%)
Sep 07, 2016 18.49 18.67 18.23 18.32 3,685,967 -0.05(-0.29%)
Sep 06, 2016 17.74 18.41 17.63 18.37 2,741,843 +0.76(+4.31%)
Sep 02, 2016 17.63 17.61 17.61 17.61 3,162,835 +0.22(+1.28%)
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.