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

Patterson-Uti Energy (NQ: PTEN )

8.370 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 11.03 11.33 9.911 10.28 9,254,986 -0.79(-7.16%)
Apr 29, 2009 10.83 11.25 10.65 11.08 9,160,383 +0.42(+3.95%)
Apr 28, 2009 10.61 10.80 10.40 10.65 6,369,461 -0.14(-1.27%)
Apr 27, 2009 11.14 11.14 10.68 10.79 6,012,170 -0.53(-4.71%)
Apr 24, 2009 10.99 11.47 10.99 11.33 6,528,452 +0.40(+3.70%)
Apr 23, 2009 10.99 11.36 10.49 10.92 7,071,749 +0.00(+0.00%)
Apr 22, 2009 10.51 11.51 10.41 10.92 10,101,129 +0.23(+2.20%)
Apr 21, 2009 9.668 10.73 9.304 10.69 7,980,465 +1.02(+10.54%)
Apr 20, 2009 10.32 10.40 9.425 9.668 6,779,358 -1.00(-9.40%)
Apr 17, 2009 10.87 10.87 10.53 10.67 8,507,765 +0.05(+0.46%)
Apr 16, 2009 10.12 10.78 9.716 10.62 9,697,146 +0.80(+8.15%)
Apr 15, 2009 9.700 9.951 9.530 9.822 8,044,965 +0.15(+1.59%)
Apr 14, 2009 9.652 10.32 9.506 9.668 8,776,457 +0.15(+1.62%)
Apr 13, 2009 9.377 9.644 9.004 9.514 5,509,945 -0.10(-1.01%)
Apr 09, 2009 9.150 9.619 9.102 9.611 7,763,570 +0.70(+7.90%)
Apr 08, 2009 8.438 9.013 8.373 8.907 10,361,890 +0.57(+6.79%)
Apr 07, 2009 8.228 8.406 8.066 8.341 5,965,395 -0.06(-0.67%)
Apr 06, 2009 8.673 8.681 8.244 8.398 5,452,609 -0.42(-4.77%)
Apr 03, 2009 7.928 8.915 7.775 8.818 9,138,399 +0.70(+8.57%)
Apr 02, 2009 7.848 8.244 7.742 8.123 5,745,007 +0.69(+9.25%)
Apr 01, 2009 7.119 7.516 6.925 7.435 6,796,706 +0.19(+2.57%)
Mar 31, 2009 7.564 7.686 7.217 7.249 5,640,555 -0.18(-2.40%)
Mar 30, 2009 7.395 7.540 7.200 7.427 5,533,066 -1.02(-12.07%)
Mar 26, 2009 8.390 8.729 8.195 8.446 6,494,968 +0.30(+3.67%)
Mar 25, 2009 8.301 8.446 7.791 8.147 7,245,653 -0.23(-2.71%)
Mar 24, 2009 8.794 8.794 8.341 8.373 6,973,788 -0.48(-5.39%)
Mar 23, 2009 8.495 8.956 8.309 8.851 7,991,498 +0.77(+9.51%)
Mar 20, 2009 8.818 8.818 8.066 8.082 6,486,108 -0.65(-7.41%)
Mar 19, 2009 8.624 8.964 8.422 8.729 9,830,477 +0.59(+7.26%)
Mar 18, 2009 7.686 8.276 7.467 8.139 9,521,394 +0.36(+4.57%)
Mar 17, 2009 7.249 7.799 7.241 7.783 5,402,920 +0.40(+5.48%)
Mar 16, 2009 6.958 7.573 6.958 7.378 8,539,927 +0.32(+4.59%)
Mar 13, 2009 7.362 7.556 6.901 7.055 4,528,579 -0.27(-3.65%)
Mar 12, 2009 7.030 7.362 6.796 7.322 6,468,480 +0.31(+4.38%)
Mar 11, 2009 7.039 7.241 6.828 7.014 4,580,714 +0.06(+0.93%)
Mar 10, 2009 6.618 7.144 6.618 6.950 8,181,896 +0.47(+7.24%)
Mar 09, 2009 6.159 6.802 6.127 6.480 5,387,518 +0.21(+3.33%)
Mar 06, 2009 6.400 6.689 6.022 6.271 6,873,763 -0.04(-0.64%)
Mar 05, 2009 6.448 6.786 6.207 6.311 6,599,462 -0.32(-4.85%)
Mar 04, 2009 6.271 6.850 6.271 6.633 11,301,695 +0.41(+6.59%)
Mar 02, 2009 6.609 6.963 6.143 6.223 10,201,704 -0.68(-9.90%)
Feb 27, 2009 6.713 7.220 6.601 6.906 8,927,668 -0.03(-0.46%)
Feb 26, 2009 7.115 7.196 6.890 6.939 8,326,278 +0.06(+0.94%)
Feb 25, 2009 6.906 7.172 6.722 6.874 7,766,798 +0.00(+0.00%)
Feb 24, 2009 6.593 6.971 6.392 6.874 9,505,017 +0.39(+5.96%)
Feb 23, 2009 7.067 7.252 6.448 6.488 7,125,242 -0.46(-6.61%)
Feb 20, 2009 6.770 7.164 6.689 6.947 10,221,717 -0.03(-0.46%)
Feb 19, 2009 7.220 7.276 6.914 6.979 6,568,875 +0.07(+1.05%)
Feb 18, 2009 7.156 7.236 6.661 6.906 10,409,903 -0.24(-3.37%)
Feb 17, 2009 7.437 7.526 7.124 7.148 8,835,790 -0.51(-6.62%)
Feb 13, 2009 7.437 8.008 7.437 7.654 10,908,214 +0.18(+2.37%)
Feb 12, 2009 7.172 7.727 7.115 7.477 15,635,774 -0.50(-6.25%)
Feb 11, 2009 7.895 8.289 7.646 7.976 9,392,616 +0.15(+1.95%)
Feb 10, 2009 8.322 8.547 7.759 7.823 10,192,484 -0.51(-6.17%)
Feb 09, 2009 8.394 8.611 8.153 8.338 8,965,371 +0.33(+4.12%)
Feb 06, 2009 7.646 8.096 7.485 8.008 5,561,529 +0.33(+4.29%)
Feb 05, 2009 7.300 7.735 7.003 7.678 6,579,941 +0.32(+4.37%)
Feb 04, 2009 7.630 7.721 7.124 7.357 9,752,288 -0.14(-1.93%)
Feb 03, 2009 7.308 7.590 7.196 7.501 7,274,282 +0.06(+0.86%)
Feb 02, 2009 7.686 7.718 7.329 7.437 5,696,667 -0.25(-3.24%)
Jan 30, 2009 8.137 8.209 7.622 7.686 5,412,393 -0.32(-4.02%)
Jan 29, 2009 8.217 8.394 7.911 8.008 5,416,361 -0.49(-5.77%)
Jan 28, 2009 8.458 8.595 8.297 8.498 5,131,494 +0.23(+2.82%)
Jan 27, 2009 8.386 8.490 7.920 8.265 5,518,662 -0.03(-0.39%)
Jan 26, 2009 8.281 8.563 8.088 8.297 5,189,232 +0.14(+1.67%)
Jan 23, 2009 7.590 8.402 7.485 8.161 7,086,732 +0.47(+6.17%)
Jan 22, 2009 8.120 8.193 7.534 7.686 7,758,751 -0.72(-8.52%)
Jan 21, 2009 7.670 8.426 7.477 8.402 9,232,307 +0.87(+11.53%)
Jan 20, 2009 7.847 8.048 7.526 7.534 10,438,028 -0.63(-7.68%)
Jan 16, 2009 8.442 8.547 8.040 8.161 8,949,194 -0.14(-1.74%)
Jan 15, 2009 8.209 8.338 7.775 8.305 10,177,558 +0.10(+1.18%)
Jan 14, 2009 8.619 8.683 8.120 8.209 7,563,065 -0.74(-8.27%)
Jan 13, 2009 8.611 9.093 8.563 8.949 5,871,381 +0.20(+2.30%)
Jan 12, 2009 9.126 9.190 8.627 8.748 6,947,636 -0.70(-7.40%)
Jan 09, 2009 10.20 10.23 9.310 9.447 4,283,647 -0.72(-7.11%)
Jan 08, 2009 9.737 10.20 9.519 10.17 5,651,771 +0.29(+2.93%)
Jan 07, 2009 10.19 10.19 9.439 9.881 6,084,626 -0.35(-3.38%)
Jan 06, 2009 10.73 10.85 10.13 10.23 7,261,562 -0.15(-1.47%)
Jan 05, 2009 10.10 10.81 9.986 10.38 7,371,050 +0.27(+2.62%)
Jan 02, 2009 9.214 10.20 9.158 10.11 5,886,163 +0.86(+9.30%)
Dec 31, 2008 9.045 9.399 8.844 9.254 2,592,412 +0.21(+2.31%)
Dec 30, 2008 8.965 9.069 8.699 9.045 2,179,480 +0.14(+1.53%)
Dec 29, 2008 8.748 9.013 8.732 8.908 2,956,222 +0.20(+2.31%)
Dec 26, 2008 8.627 8.715 8.386 8.707 1,084,648 +0.30(+3.54%)
Dec 24, 2008 8.370 8.458 8.209 8.410 849,087 +0.00(+0.00%)
Dec 23, 2008 8.579 8.619 8.298 8.410 3,448,969 +0.01(+0.10%)
Dec 22, 2008 8.563 8.812 8.217 8.402 5,321,544 -0.10(-1.14%)
Dec 19, 2008 8.410 8.748 8.362 8.498 10,405,446 +0.10(+1.15%)
Dec 18, 2008 9.753 9.769 8.330 8.402 6,659,162 -1.17(-12.26%)
Dec 17, 2008 9.278 9.809 9.101 9.576 5,757,196 +0.18(+1.97%)
Dec 16, 2008 9.302 9.528 8.914 9.391 5,333,082 +0.38(+4.19%)
Dec 15, 2008 9.053 9.576 8.872 9.013 5,100,497 +0.15(+1.72%)
Dec 12, 2008 8.635 9.029 8.008 8.860 8,245,120 -0.06(-0.72%)
Dec 11, 2008 9.053 9.519 8.772 8.925 6,733,873 -0.20(-2.20%)
Dec 10, 2008 8.876 9.423 8.683 9.126 5,799,519 +0.59(+6.87%)
Dec 09, 2008 7.992 8.982 7.929 8.539 6,981,037 +0.42(+5.17%)
Dec 08, 2008 8.071 8.356 7.865 8.119 5,386,999 +0.48(+6.33%)
Dec 05, 2008 7.137 7.675 6.844 7.636 5,498,864 +0.13(+1.80%)
Dec 04, 2008 8.206 8.396 7.279 7.501 6,549,445 -0.93(-11.00%)
Dec 03, 2008 7.976 8.475 7.762 8.428 6,670,760 +0.25(+3.00%)
Dec 02, 2008 7.826 8.277 7.477 8.182 9,970,822 +0.48(+6.28%)
Dec 01, 2008 9.584 9.584 7.691 7.699 9,609,184 -2.19(-22.18%)
Nov 28, 2008 9.679 9.941 9.370 9.893 2,405,357 +0.17(+1.79%)
Nov 26, 2008 8.713 9.735 8.634 9.719 3,799,342 +0.82(+9.16%)
Nov 25, 2008 8.871 8.966 8.515 8.903 7,173,905 +0.08(+0.90%)
Nov 24, 2008 8.253 9.069 8.071 8.824 7,214,949 +0.94(+11.96%)
Nov 21, 2008 7.255 7.881 7.002 7.881 7,591,005 +0.91(+13.07%)
Nov 20, 2008 8.119 8.174 6.954 6.970 7,030,521 -1.33(-16.03%)
Nov 19, 2008 9.204 9.283 8.238 8.301 6,319,033 -0.98(-10.58%)
Nov 18, 2008 9.251 9.537 8.792 9.283 6,696,489 -0.09(-0.93%)
Nov 17, 2008 9.085 9.703 8.760 9.370 6,638,189 +0.23(+2.51%)
Nov 14, 2008 9.212 9.663 8.745 9.141 5,954,345 -0.13(-1.45%)
Nov 13, 2008 8.475 9.275 7.921 9.275 6,759,835 +0.90(+10.68%)
Nov 12, 2008 8.871 9.046 8.356 8.380 4,201,604 -0.78(-8.48%)
Nov 11, 2008 9.148 9.339 8.776 9.156 5,231,212 -0.28(-2.94%)
Nov 10, 2008 9.449 9.596 9.164 9.434 4,904,028 +0.36(+4.02%)
Nov 07, 2008 8.950 9.172 8.681 9.069 4,899,590 +0.24(+2.69%)
Nov 06, 2008 9.885 9.925 8.737 8.832 5,287,405 -1.18(-11.79%)
Nov 05, 2008 10.46 10.56 9.972 10.01 5,279,244 -0.70(-6.51%)
Nov 04, 2008 10.28 10.80 10.19 10.71 6,406,150 +0.71(+7.05%)
Nov 03, 2008 9.933 10.32 9.838 10.00 4,843,560 -0.51(-4.82%)
Oct 31, 2008 10.65 10.88 9.861 10.51 5,870,166 -0.19(-1.78%)
Oct 30, 2008 10.40 10.82 9.790 10.70 5,562,852 +0.94(+9.66%)
Oct 29, 2008 9.109 10.19 8.974 9.758 5,106,126 +0.65(+7.13%)
Oct 28, 2008 8.800 9.148 8.032 9.109 6,227,747 +0.73(+8.70%)
Oct 27, 2008 8.649 9.204 8.333 8.380 4,851,763 -0.50(-5.62%)
Oct 24, 2008 8.317 9.101 8.016 8.879 8,166,038 -0.05(-0.53%)
Oct 23, 2008 9.331 9.545 8.317 8.927 9,596,785 -0.21(-2.34%)
Oct 22, 2008 9.980 10.13 8.784 9.141 8,171,855 -1.27(-12.18%)
Oct 21, 2008 10.34 11.02 10.11 10.41 5,612,762 -0.21(-1.94%)
Oct 20, 2008 10.10 10.73 9.948 10.61 6,892,055 +0.90(+9.30%)
Oct 17, 2008 9.640 10.66 9.291 9.711 6,932,092 -0.23(-2.31%)
Oct 16, 2008 9.901 9.980 8.760 9.941 8,678,777 +0.70(+7.63%)
Oct 15, 2008 10.40 10.55 9.164 9.236 6,859,418 -1.74(-15.87%)
Oct 14, 2008 11.53 12.11 10.52 10.98 8,859,389 -0.17(-1.56%)
Oct 13, 2008 9.909 11.18 9.869 11.15 6,810,566 +1.87(+20.14%)
Oct 10, 2008 9.568 9.853 8.238 9.283 11,688,446 -0.78(-7.72%)
Oct 09, 2008 11.33 11.69 9.988 10.06 7,604,594 -1.05(-9.48%)
Oct 08, 2008 10.15 11.78 9.782 11.11 10,114,978 +0.50(+4.70%)
Oct 07, 2008 12.06 12.09 10.41 10.61 8,435,662 -1.13(-9.64%)
Oct 06, 2008 12.29 12.37 10.28 11.75 10,885,067 -0.93(-7.31%)
Oct 03, 2008 12.64 13.81 12.53 12.67 5,697,846 -0.15(-1.17%)
Oct 02, 2008 14.71 14.72 12.61 12.82 7,924,269 -2.07(-13.88%)
Oct 01, 2008 15.45 15.56 14.49 14.89 5,454,557 -0.97(-6.09%)
Sep 30, 2008 14.95 15.86 14.82 15.86 5,702,930 +1.39(+9.64%)
Sep 29, 2008 15.75 15.87 14.14 14.46 4,648,782 -1.93(-11.79%)
Sep 26, 2008 16.00 16.44 15.67 16.40 5,274,770 -0.09(-0.53%)
Sep 25, 2008 16.54 16.58 15.93 16.48 4,554,946 +0.38(+2.36%)
Sep 24, 2008 16.45 16.71 16.00 16.10 4,491,972 -0.07(-0.44%)
Sep 23, 2008 18.12 18.14 15.96 16.17 8,158,867 -2.30(-12.44%)
Sep 22, 2008 18.39 19.06 18.12 18.47 4,794,752 -0.25(-1.35%)
Sep 19, 2008 18.71 18.82 17.77 18.72 6,094,801 +1.58(+9.19%)
Sep 18, 2008 16.26 17.45 15.80 17.15 7,787,099 +1.47(+9.40%)
Sep 17, 2008 16.44 17.09 15.66 15.68 7,827,642 -0.97(-5.81%)
Sep 16, 2008 15.33 16.70 15.12 16.64 9,718,190 +0.63(+3.96%)
Sep 15, 2008 16.63 17.06 15.90 16.01 7,003,392 -1.77(-9.98%)
Sep 12, 2008 17.12 18.27 16.95 17.78 6,104,834 +0.54(+3.12%)
Sep 11, 2008 17.16 17.58 16.63 17.24 6,986,623 -0.24(-1.36%)
Sep 10, 2008 16.93 17.67 16.70 17.48 6,417,048 +0.82(+4.94%)
Sep 09, 2008 17.50 17.64 16.52 16.66 9,168,898 -1.01(-5.70%)
Sep 08, 2008 18.55 18.78 17.45 17.66 5,898,054 -0.68(-3.73%)
Sep 05, 2008 18.17 18.47 17.63 18.35 7,534,513 -0.17(-0.89%)
Sep 04, 2008 18.85 19.07 18.04 18.51 6,379,145 -0.31(-1.67%)
Sep 03, 2008 19.97 20.17 18.54 18.83 10,295,177 -1.01(-5.07%)
Sep 02, 2008 21.80 21.80 19.79 19.83 8,232,189 -2.51(-11.22%)
Aug 29, 2008 22.73 22.98 22.18 22.34 2,987,269 -0.17(-0.77%)
Aug 28, 2008 23.58 23.94 22.13 22.51 5,691,663 -0.72(-3.08%)
Aug 27, 2008 23.78 24.02 23.01 23.23 4,829,231 +0.04(+0.17%)
Aug 26, 2008 21.92 23.22 21.92 23.19 7,438,372 +1.39(+6.38%)
Aug 25, 2008 21.88 21.96 21.44 21.80 4,917,802 +0.17(+0.80%)
Aug 22, 2008 21.96 22.11 21.33 21.63 3,181,432 -0.50(-2.24%)
Aug 21, 2008 22.05 22.49 21.92 22.12 5,032,329 +0.42(+1.92%)
Aug 20, 2008 20.92 21.79 20.85 21.70 4,556,822 +0.95(+4.58%)
Aug 19, 2008 20.06 20.87 20.05 20.75 5,127,626 +0.60(+2.96%)
Aug 18, 2008 20.59 20.91 20.07 20.16 4,012,954 -0.40(-1.95%)
Aug 15, 2008 20.65 20.83 20.07 20.56 5,499,815 -0.20(-0.95%)
Aug 14, 2008 21.14 21.20 20.32 20.75 5,695,650 -0.48(-2.26%)
Aug 13, 2008 20.96 21.30 20.51 21.23 5,958,655 +0.58(+2.82%)
Aug 12, 2008 20.64 21.19 20.48 20.65 8,959,820 +0.21(+1.04%)
Aug 11, 2008 19.64 20.50 19.45 20.44 8,337,966 +0.86(+4.42%)
Aug 08, 2008 19.79 20.57 18.94 19.57 4,749,132 -0.31(-1.54%)
Aug 07, 2008 20.74 21.07 19.84 19.88 6,147,274 -0.88(-4.24%)
Aug 06, 2008 19.47 20.76 19.15 20.76 7,214,433 +1.29(+6.62%)
Aug 05, 2008 20.82 20.93 19.15 19.47 12,770,794 -1.42(-6.81%)
Aug 04, 2008 22.72 23.01 20.56 20.89 7,916,048 -1.75(-7.71%)
Aug 01, 2008 22.67 23.86 22.34 22.64 6,487,726 +0.30(+1.34%)
Jul 31, 2008 23.43 23.43 22.11 22.34 5,984,367 -1.27(-5.36%)
Jul 30, 2008 21.80 23.61 21.76 23.61 5,110,249 +1.64(+7.44%)
Jul 29, 2008 21.97 23.08 21.81 21.97 6,346,064 -1.03(-4.48%)
Jul 28, 2008 22.94 23.64 22.91 23.00 3,108,463 -0.07(-0.31%)
Jul 25, 2008 22.99 23.32 22.44 23.07 3,662,866 +0.29(+1.28%)
Jul 24, 2008 23.66 23.98 22.30 22.78 6,679,152 -0.75(-3.21%)
Jul 23, 2008 24.62 24.95 23.35 23.54 5,871,651 -1.28(-5.16%)
Jul 22, 2008 25.62 25.95 24.58 24.82 4,733,830 -1.01(-3.90%)
Jul 21, 2008 24.59 25.84 24.29 25.82 4,090,235 +1.17(+4.75%)
Jul 18, 2008 24.82 24.92 24.26 24.65 6,034,700 +0.77(+3.23%)
Jul 17, 2008 25.58 25.96 23.20 23.88 7,707,600 -1.56(-6.15%)
Jul 16, 2008 26.07 26.07 24.97 25.45 3,998,493 -0.33(-1.28%)
Jul 15, 2008 26.69 26.69 25.44 25.78 3,987,920 -0.87(-3.27%)
Jul 14, 2008 26.16 26.81 25.98 26.65 3,566,624 +0.68(+2.60%)
Jul 11, 2008 26.01 26.48 25.55 25.97 3,952,364 -0.06(-0.24%)
Jul 10, 2008 25.38 26.04 24.72 26.04 3,957,069 +0.92(+3.66%)
Jul 09, 2008 25.63 26.15 25.05 25.12 4,076,669 -0.38(-1.48%)
Jul 08, 2008 25.93 26.11 24.88 25.49 7,596,324 -0.68(-2.58%)
Jul 07, 2008 26.65 26.84 25.78 26.17 4,765,167 -0.70(-2.60%)
Jul 04, 2008 27.39 27.69 26.68 26.87 2,803,934 +0.00(+0.00%)
Jul 03, 2008 27.39 27.69 26.68 26.87 2,803,934 -0.60(-2.18%)
Jul 02, 2008 28.32 29.44 27.47 27.47 7,145,561 -0.85(-3.00%)
Jul 01, 2008 28.60 28.61 27.70 28.32 5,945,215 -0.09(-0.30%)
Jun 30, 2008 28.22 28.61 27.71 28.40 4,783,325 +0.31(+1.12%)
Jun 27, 2008 28.27 28.38 27.73 28.09 8,464,652 -0.07(-0.25%)
Jun 26, 2008 28.00 28.54 27.75 28.16 4,679,842 +0.12(+0.42%)
Jun 25, 2008 28.45 28.50 27.18 28.04 6,524,930 -0.13(-0.47%)
Jun 24, 2008 28.50 28.50 27.96 28.17 6,524,805 -0.28(-0.99%)
Jun 23, 2008 26.92 28.46 26.92 28.46 5,021,567 +1.33(+4.90%)
Jun 20, 2008 27.28 27.65 27.08 27.13 7,186,155 +0.06(+0.23%)
Jun 19, 2008 26.88 27.53 26.73 27.07 6,648,927 +0.40(+1.50%)
Jun 18, 2008 26.26 26.73 26.10 26.66 3,609,182 -0.13(-0.50%)
Jun 17, 2008 25.82 26.80 25.77 26.80 5,315,570 +0.97(+3.77%)
Jun 16, 2008 26.02 26.05 25.67 25.82 5,384,056 -0.14(-0.54%)
Jun 13, 2008 26.24 26.55 25.65 25.96 4,528,099 +0.02(+0.06%)
Jun 12, 2008 26.55 26.58 25.85 25.95 5,773,509 -0.72(-2.71%)
Jun 11, 2008 25.44 27.05 25.44 26.67 8,017,327 +1.31(+5.18%)
Jun 10, 2008 25.12 26.01 24.68 25.36 8,082,430 -0.83(-3.18%)
Jun 09, 2008 25.88 26.37 25.52 26.19 2,995,844 +0.58(+2.27%)
Jun 06, 2008 26.35 26.76 25.58 25.61 5,428,308 -0.89(-3.35%)
Jun 05, 2008 25.00 26.59 24.89 26.50 8,035,789 +1.66(+6.68%)
Jun 04, 2008 24.93 25.45 24.78 24.84 3,577,998 -0.13(-0.50%)
Jun 03, 2008 24.89 25.67 24.79 24.97 7,124,315 -0.04(-0.16%)
Jun 02, 2008 24.60 25.34 24.57 25.01 6,591,798 +0.26(+1.05%)
May 30, 2008 24.15 24.80 24.15 24.75 7,044,314 +0.62(+2.57%)
May 29, 2008 24.93 25.12 24.02 24.13 4,151,622 -0.99(-3.94%)
May 28, 2008 24.28 25.12 24.20 25.12 5,470,919 +0.72(+2.96%)
May 27, 2008 24.57 24.89 24.13 24.39 4,340,921 -0.20(-0.80%)
May 26, 2008 25.14 25.49 24.44 24.59 4,231,175 +0.00(+0.00%)
May 23, 2008 25.14 25.49 24.44 24.59 4,231,175 -0.52(-2.07%)
May 22, 2008 25.64 25.88 24.88 25.11 5,183,939 -0.65(-2.53%)
May 21, 2008 26.51 26.85 25.69 25.76 5,218,952 -0.66(-2.50%)
May 20, 2008 25.90 26.42 25.69 26.42 4,196,362 +0.62(+2.41%)
May 19, 2008 26.29 26.29 25.64 25.80 5,040,662 -0.44(-1.68%)
May 16, 2008 25.78 26.24 25.71 26.24 5,001,714 +0.72(+2.80%)
May 15, 2008 25.08 25.62 24.84 25.52 4,739,090 +0.55(+2.20%)
May 14, 2008 25.23 25.70 24.96 24.97 4,736,567 -0.26(-1.03%)
May 13, 2008 24.69 25.43 24.54 25.23 6,861,791 +0.62(+2.52%)
May 12, 2008 25.00 25.06 24.19 24.61 5,083,424 -0.45(-1.79%)
May 09, 2008 25.07 25.14 24.50 25.06 3,651,409 -0.06(-0.22%)
May 08, 2008 24.11 25.12 23.94 25.12 5,490,657 +1.13(+4.72%)
May 07, 2008 24.59 24.76 23.94 23.98 3,703,865 -0.62(-2.52%)
May 06, 2008 23.81 24.76 23.81 24.60 7,688,259 +0.72(+3.03%)
May 05, 2008 23.41 23.98 23.15 23.88 4,649,180 +0.69(+2.98%)
May 02, 2008 22.38 23.46 21.70 23.19 7,169,524 +1.23(+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.