Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.61	16.68	16.28	16.45	2,799,154	+0.03(+0.19%)
Jun 29, 2015	16.06	16.74	16.00	16.42	4,303,141	+0.04(+0.27%)
Jun 26, 2015	16.25	16.50	16.02	16.37	8,652,490	+0.04(+0.21%)
Jun 25, 2015	16.83	17.00	16.32	16.34	5,339,014	-0.60(-3.56%)
Jun 24, 2015	17.39	17.54	16.92	16.94	3,957,640	-0.55(-3.15%)
Jun 23, 2015	17.35	17.63	17.28	17.49	2,921,122	+0.14(+0.81%)
Jun 22, 2015	17.40	17.49	17.14	17.35	4,284,495	+0.07(+0.40%)
Jun 19, 2015	17.55	17.77	17.10	17.28	5,013,702	-0.32(-1.84%)
Jun 18, 2015	18.38	18.56	17.59	17.61	4,352,691	-0.69(-3.77%)
Jun 17, 2015	18.55	18.73	18.11	18.30	2,265,750	+0.05(+0.29%)
Jun 16, 2015	18.14	18.35	18.05	18.24	2,158,604	+0.17(+0.92%)
Jun 15, 2015	18.01	18.27	17.80	18.08	2,958,243	-0.24(-1.34%)
Jun 12, 2015	18.31	18.52	18.31	18.32	2,224,716	-0.22(-1.18%)
Jun 11, 2015	18.73	18.73	18.37	18.54	2,691,640	-0.17(-0.89%)
Jun 10, 2015	18.58	18.84	18.50	18.71	2,326,076	+0.48(+2.64%)
Jun 09, 2015	18.46	18.75	18.13	18.23	4,059,927	-0.06(-0.33%)
Jun 08, 2015	18.27	18.46	17.96	18.29	4,843,494	+0.09(+0.48%)
Jun 05, 2015	17.53	18.61	17.48	18.20	3,805,123	+0.54(+3.05%)
Jun 04, 2015	17.91	18.10	17.64	17.66	2,496,407	-0.41(-2.26%)
Jun 03, 2015	18.03	18.44	17.92	18.07	2,864,086	+0.00(+0.00%)
Jun 02, 2015	17.50	18.36	17.50	18.07	2,302,331	+0.67(+3.85%)
Jun 01, 2015	17.64	17.64	17.12	17.40	3,112,617	-0.17(-0.99%)
May 29, 2015	17.42	17.90	17.38	17.57	4,141,906	+0.21(+1.20%)
May 28, 2015	17.59	17.68	17.14	17.37	4,089,416	-0.31(-1.75%)
May 27, 2015	17.36	17.71	17.16	17.67	4,234,346	+0.22(+1.27%)
May 26, 2015	18.13	18.36	17.34	17.45	5,653,402	-1.17(-6.26%)
May 22, 2015	18.50	18.62	18.62	18.62	2,046,891	-0.09(-0.47%)
May 21, 2015	18.36	18.91	18.26	18.70	3,727,983	+0.55(+3.02%)
May 20, 2015	17.82	18.30	17.71	18.16	3,377,227	+0.32(+1.80%)
May 19, 2015	18.42	18.42	17.36	17.84	6,087,698	-0.76(-4.07%)
May 18, 2015	18.17	18.73	17.90	18.59	4,354,633	+0.42(+2.30%)
May 15, 2015	18.21	18.30	17.84	18.17	5,299,313	-0.09(-0.48%)
May 14, 2015	18.67	18.90	18.15	18.26	3,517,103	-0.31(-1.66%)
May 13, 2015	18.86	18.97	18.47	18.57	4,560,662	-0.14(-0.77%)
May 12, 2015	18.30	18.92	17.91	18.71	4,632,441	+0.38(+2.09%)
May 11, 2015	18.91	19.06	18.24	18.33	5,006,398	-0.90(-4.66%)
May 08, 2015	18.65	19.27	18.18	19.23	4,000,525	+0.77(+4.20%)
May 07, 2015	18.84	18.88	18.19	18.45	6,546,172	-0.46(-2.44%)
May 06, 2015	19.06	19.53	18.74	18.91	7,416,727	+0.17(+0.91%)
May 05, 2015	19.55	19.84	18.67	18.74	4,874,630	-0.55(-2.84%)
May 04, 2015	19.51	19.63	18.99	19.29	3,265,467	-0.25(-1.27%)
May 01, 2015	19.36	19.63	18.99	19.54	4,536,088	+0.10(+0.49%)
Apr 30, 2015	20.11	20.11	19.24	19.44	5,351,165	-0.20(-1.00%)
Apr 29, 2015	18.78	19.82	18.55	19.64	6,265,720	+0.80(+4.22%)
Apr 28, 2015	18.39	18.91	18.30	18.84	4,750,785	+0.44(+2.41%)
Apr 27, 2015	18.76	19.09	18.40	18.40	4,479,080	-0.00(-0.02%)
Apr 24, 2015	19.04	19.13	18.34	18.40	4,407,534	-0.53(-2.78%)
Apr 23, 2015	18.26	19.18	18.19	18.93	8,890,746	+0.65(+3.57%)
Apr 22, 2015	17.85	18.50	17.70	18.28	7,089,766	+0.60(+3.37%)
Apr 21, 2015	18.40	18.56	17.61	17.68	4,117,951	-0.65(-3.54%)
Apr 20, 2015	18.43	18.87	18.27	18.33	4,417,836	-0.16(-0.85%)
Apr 17, 2015	18.77	18.99	18.33	18.49	4,348,970	-0.44(-2.30%)
Apr 16, 2015	19.53	19.91	18.89	18.92	7,678,333	-0.64(-3.29%)
Apr 15, 2015	18.76	19.63	18.57	19.57	8,678,578	+0.88(+4.70%)
Apr 14, 2015	17.90	18.81	17.70	18.69	7,642,707	+0.99(+5.58%)
Apr 13, 2015	17.89	17.89	17.35	17.70	5,386,097	+0.28(+1.62%)
Apr 10, 2015	17.53	17.57	17.00	17.42	4,207,745	+0.04(+0.25%)
Apr 09, 2015	17.12	17.67	16.96	17.37	6,386,602	+0.59(+3.53%)
Apr 08, 2015	17.62	17.75	16.76	16.78	6,155,878	-0.79(-4.50%)
Apr 07, 2015	17.73	18.19	17.47	17.57	7,723,856	-0.11(-0.64%)
Apr 06, 2015	17.01	17.87	16.92	17.69	7,673,071	+0.84(+4.96%)
Apr 02, 2015	16.74	16.85	16.85	16.85	5,022,515	+0.03(+0.16%)