Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.17	17.17	16.19	16.21	5,585,522	-0.82(-4.79%)
Feb 27, 2018	17.36	17.85	17.02	17.03	7,018,606	-0.74(-4.14%)
Feb 26, 2018	17.74	17.77	17.24	17.76	4,623,754	+0.19(+1.07%)
Feb 23, 2018	17.04	17.59	16.94	17.58	4,762,197	+0.65(+3.82%)
Feb 22, 2018				16.93	5,871,042	+0.84(+5.24%)
Feb 21, 2018	16.05	16.83	15.90	16.09	3,887,236	-0.03(-0.17%)
Feb 20, 2018	16.22	16.47	15.93	16.11	3,214,357	-0.12(-0.72%)
Feb 16, 2018		16.23	16.23	16.23	0	-0.29(-1.74%)
Feb 15, 2018	16.44	16.56	15.62	16.52	8,122,715	+0.10(+0.60%)
Feb 14, 2018	15.95	16.61	15.90	16.42	6,236,710	+0.45(+2.81%)
Feb 13, 2018	16.12	16.22	15.59	15.97	4,995,347	-0.31(-1.93%)
Feb 12, 2018	16.41	16.60	15.96	16.28	4,911,348	+0.10(+0.61%)
Feb 09, 2018	17.00	17.18	15.09	16.19	14,245,206	-0.60(-3.58%)
Feb 08, 2018	19.54	20.10	16.60	16.79	17,107,164	-2.80(-14.29%)
Feb 07, 2018	20.56	20.60	19.58	19.59	5,056,408	-1.01(-4.92%)
Feb 06, 2018	19.24	20.73	19.19	20.60	3,877,540	+0.52(+2.59%)
Feb 05, 2018	20.30	20.77	19.76	20.08	4,326,024	-0.59(-2.86%)
Feb 02, 2018	21.59	21.76	20.58	20.67	4,888,892	-1.36(-6.19%)
Feb 01, 2018	21.30	22.09	21.08	22.04	3,808,123	+0.84(+3.98%)
Jan 31, 2018	21.65	21.69	20.90	21.19	3,873,572	-0.38(-1.75%)
Jan 30, 2018	21.42	21.59	21.21	21.57	3,201,314	-0.19(-0.87%)
Jan 29, 2018	21.84	22.08	21.46	21.76	2,381,846	-0.29(-1.30%)
Jan 26, 2018	21.84	22.10	21.40	22.04	2,118,672	+0.31(+1.44%)
Jan 25, 2018	21.86	22.07	21.55	21.73	3,253,685	+0.18(+0.83%)
Jan 24, 2018	22.04	22.15	21.19	21.55	4,026,393	-0.45(-2.04%)
Jan 23, 2018	21.95	22.20	21.70	22.00	3,581,811	+0.15(+0.70%)
Jan 22, 2018	22.08	22.20	21.20	21.85	6,920,008	-0.12(-0.53%)
Jan 19, 2018	21.24	22.10	21.08	21.96	3,291,608	+0.54(+2.51%)
Jan 18, 2018	21.78	22.05	21.40	21.43	2,653,229	-0.35(-1.61%)
Jan 17, 2018	21.72	21.91	21.50	21.78	2,794,137	+0.21(+0.96%)
Jan 16, 2018	22.35	22.41	21.55	21.57	4,035,783	-0.59(-2.67%)
Jan 12, 2018		22.16	22.16	22.16	0	+0.00(+0.00%)
Jan 11, 2018	21.50	22.36	21.24	22.16	4,476,370	+0.80(+3.74%)
Jan 10, 2018		21.54		21.36	4,485,179	+0.22(+1.02%)
Jan 09, 2018	21.90	22.03	20.91	21.15	6,758,556	-0.65(-3.00%)
Jan 08, 2018	21.26	21.90	21.25	21.80	2,722,217	+0.55(+2.57%)
Jan 05, 2018	21.22	21.31	20.93	21.26	2,728,752	+0.06(+0.30%)
Jan 04, 2018	21.17	21.26	20.84	21.19	3,538,742	+0.13(+0.64%)
Jan 03, 2018	20.94	21.24	20.74	21.06	2,700,361	+0.26(+1.25%)
Jan 02, 2018	20.74	20.86	20.43	20.80	2,839,324	+0.15(+0.74%)
Dec 29, 2017		20.64	20.64	20.64	0	+0.31(+1.54%)
Dec 28, 2017	20.66	20.67	20.30	20.33	1,324,997	-0.26(-1.26%)
Dec 27, 2017	20.56	20.68	20.33	20.59	1,288,072	-0.03(-0.13%)
Dec 26, 2017	20.12	20.65	20.10	20.62	2,320,221	+0.35(+1.73%)
Dec 22, 2017	20.20	20.72	20.20	20.27	3,657,876	-0.34(-1.65%)
Dec 21, 2017	20.01	20.87	19.92	20.61	4,308,468	+0.60(+3.00%)
Dec 20, 2017	19.55	20.12	19.28	20.01	3,146,004	+0.74(+3.82%)
Dec 19, 2017	18.90	19.27	18.88	19.27	3,027,841	+0.42(+2.24%)
Dec 18, 2017	18.56	18.93	18.49	18.85	2,828,152	+0.38(+2.04%)
Dec 15, 2017	18.61	18.74	18.36	18.47	6,393,714	-0.03(-0.15%)
Dec 14, 2017	19.00	19.23	18.49	18.50	2,974,238	-0.62(-3.24%)
Dec 13, 2017	19.68	19.76	19.07	19.12	3,150,737	-0.55(-2.78%)
Dec 12, 2017	20.12	20.15	19.60	19.67	2,977,113	-0.33(-1.66%)
Dec 11, 2017	19.50	20.03	19.14	20.00	2,911,139	+0.60(+3.10%)
Dec 08, 2017	19.66	19.66	19.12	19.40	3,896,354	+0.04(+0.23%)
Dec 07, 2017	18.98	19.47	18.81	19.35	4,169,559	+0.51(+2.71%)
Dec 06, 2017	19.02	19.07	18.62	18.84	2,736,024	-0.22(-1.13%)
Dec 05, 2017	19.62	19.78	19.01	19.06	2,689,329	-0.52(-2.66%)
Dec 04, 2017	19.64	20.17	19.59	19.58	5,233,120	-0.13(-0.64%)