Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.29	15.54	14.96	15.48	3,990,237	+0.11(+0.70%)
Jul 30, 2018	15.37	15.77	15.35	15.37	4,232,940	+0.10(+0.65%)
Jul 27, 2018	14.79	15.53	14.74	15.27	6,062,977	+0.84(+5.80%)
Jul 26, 2018	13.82	14.71	13.14	14.44	10,796,076	-0.14(-0.93%)
Jul 25, 2018	14.63	14.65	14.36	14.57	6,163,802	-0.01(-0.06%)
Jul 24, 2018		14.83	14.28	14.58	7,263,013	+0.22(+1.50%)
Jul 23, 2018	15.29	15.29	14.09	14.36	6,993,386	-0.85(-5.56%)
Jul 20, 2018	15.34	15.39	15.09	15.21	3,083,097	-0.05(-0.35%)
Jul 19, 2018	15.29	15.44	15.13	15.26	3,192,519	-0.12(-0.76%)
Jul 18, 2018	15.31	15.58	15.02	15.38	3,476,136	+0.02(+0.12%)
Jul 17, 2018	15.43	15.47	15.16	15.36	3,861,043	-0.13(-0.87%)
Jul 16, 2018	15.30	15.52	14.97	15.50	3,251,797	-0.05(-0.35%)
Jul 13, 2018	15.64	15.76	15.26	15.55	3,054,348	-0.16(-1.03%)
Jul 12, 2018		16.16	15.50	15.71	3,336,245	-0.22(-1.36%)
Jul 11, 2018	16.62	16.89	15.77	15.93	4,117,465	-0.90(-5.35%)
Jul 10, 2018	17.17	17.36	16.57	16.83	2,430,863	-0.08(-0.48%)
Jul 09, 2018	16.35	17.02	16.34	16.91	3,119,632	+0.64(+3.93%)
Jul 06, 2018	15.66	16.31	15.51	16.27	3,732,269	+0.30(+1.86%)
Jul 05, 2018	16.16	16.27	15.94	15.98	2,366,741	-0.05(-0.34%)
Jul 03, 2018		16.03	16.03	16.03	0	+0.41(+2.65%)
Jul 02, 2018	16.08	16.08	15.55	15.62	3,780,267	-0.59(-3.61%)
Jun 29, 2018	16.44	16.65	16.19	16.20	2,824,552	-0.26(-1.59%)
Jun 28, 2018	16.76	16.91	16.34	16.46	3,792,605	-0.36(-2.14%)
Jun 27, 2018	16.57	17.27	16.47	16.82	5,834,753	+0.70(+4.36%)
Jun 26, 2018	15.86	16.23	15.70	16.12	2,396,578	+0.26(+1.65%)
Jun 25, 2018	16.16	16.30	15.61	15.86	3,257,899	-0.40(-2.44%)
Jun 22, 2018	16.86	17.28	16.17	16.25	7,087,037	+0.18(+1.12%)
Jun 21, 2018	16.25	16.34	15.98	16.07	3,494,164	-0.29(-1.76%)
Jun 20, 2018	16.18	16.44	16.04	16.36	3,134,689	+0.23(+1.45%)
Jun 19, 2018	15.78	16.25	15.75	16.13	4,559,580	+0.13(+0.79%)
Jun 18, 2018	16.00	16.45	15.98	16.00	3,862,465	-0.11(-0.67%)
Jun 15, 2018		16.82	16.02	16.11	7,243,571	-0.71(-4.23%)
Jun 14, 2018	17.20	17.32	16.81	16.82	3,777,714	-0.23(-1.37%)
Jun 13, 2018	16.86	17.24	16.85	17.06	5,702,337	+0.22(+1.34%)
Jun 12, 2018	16.86	17.07	16.60	16.83	6,496,637	+0.02(+0.11%)
Jun 11, 2018	16.73	17.01	16.53	16.81	4,555,566	-0.01(-0.05%)
Jun 08, 2018	17.74	17.94	16.77	16.82	6,908,649	-1.00(-5.61%)
Jun 07, 2018	17.33	18.04	17.27	17.82	4,807,234	+0.61(+3.56%)
Jun 06, 2018			17.00	17.21	4,400,979	-0.02(-0.10%)
Jun 05, 2018	16.87	17.41	16.62	17.23	5,134,657	+0.23(+1.37%)
Jun 04, 2018	17.58	17.58	16.73	16.99	5,317,130	-0.52(-2.97%)
Jun 01, 2018	19.09	19.09	17.29	17.51	7,193,382	-1.06(-5.71%)
May 31, 2018	18.98	19.21	18.53	18.57	3,928,922	-0.61(-3.18%)
May 30, 2018	18.83	19.59	18.73	19.18	3,094,668	+0.52(+2.79%)
May 29, 2018	18.61	18.96	18.44	18.66	2,637,099	-0.20(-1.05%)
May 25, 2018		18.86	18.86	18.86	0	-0.90(-4.55%)
May 24, 2018	19.64	19.90	19.57	19.76	2,650,315	-0.25(-1.26%)
May 23, 2018	19.95	20.23	19.80	20.01	3,027,557	-0.14(-0.71%)
May 22, 2018	20.82	20.95	19.92	20.15	3,768,001	-0.57(-2.73%)
May 21, 2018	20.85	20.88	20.41	20.72	4,412,950	+0.05(+0.26%)
May 18, 2018	21.14	21.30	20.56	20.67	2,828,232	-0.56(-2.62%)
May 17, 2018	20.92	21.55	20.92	21.22	4,090,359	+0.34(+1.63%)
May 16, 2018	20.66	21.16	20.47	20.88	4,014,887	+0.24(+1.17%)
May 15, 2018	20.39	20.67	20.23	20.64	2,808,685	+0.14(+0.70%)
May 14, 2018	20.41	20.61	20.25	20.50	3,322,074	+0.21(+1.02%)
May 11, 2018	20.26	20.50	20.18	20.29	2,240,531	-0.03(-0.13%)
May 10, 2018	20.07	20.43	19.97	20.32	3,914,473	+0.33(+1.66%)
May 09, 2018	20.40	20.83	19.97	19.98	5,120,887	-0.18(-0.89%)
May 08, 2018	19.79	20.21	19.51	20.16	4,713,998	+0.34(+1.72%)
May 07, 2018	20.02	20.73	19.77	19.82	4,151,218	+0.14(+0.73%)
May 04, 2018	19.44	19.91	19.31	19.68	4,824,463	+0.17(+0.87%)
May 03, 2018	19.46	19.64	19.16	19.51	4,009,641	-0.10(-0.50%)
May 02, 2018	19.33	19.86	19.29	19.61	3,790,451	+0.30(+1.53%)