Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.41 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.56 17.23 16.36 16.88 4,091,584 +0.33(+2.02%)
Oct 28, 2022 16.48 16.84 15.72 16.54 3,949,428 +0.43(+2.67%)
Oct 27, 2022 16.30 17.40 16.01 16.11 5,440,984 +0.64(+4.14%)
Oct 26, 2022 14.32 15.84 14.15 15.47 5,911,659 +1.51(+10.82%)
Oct 25, 2022 14.22 14.29 13.78 13.96 3,906,692 -0.44(-3.05%)
Oct 24, 2022 14.22 14.50 14.04 14.40 1,985,129 +0.10(+0.67%)
Oct 21, 2022 14.30 14.55 13.98 14.31 2,244,439 +0.06(+0.40%)
Oct 20, 2022 14.32 14.44 14.02 14.25 2,288,258 +0.32(+2.26%)
Oct 19, 2022 13.43 14.04 13.31 13.93 2,750,666 +0.41(+3.04%)
Oct 18, 2022 13.41 13.76 13.11 13.52 2,337,304 +0.50(+3.82%)
Oct 17, 2022 13.09 13.43 12.84 13.02 2,321,369 +0.32(+2.48%)
Oct 14, 2022 13.43 13.65 12.67 12.71 2,226,117 -1.11(-8.03%)
Oct 13, 2022 12.87 13.86 12.58 13.82 3,449,488 +0.64(+4.86%)
Oct 12, 2022 12.97 13.25 12.56 13.18 1,841,939 +0.10(+0.73%)
Oct 11, 2022 12.88 13.47 12.86 13.08 1,973,732 -0.19(-1.44%)
Oct 10, 2022 13.55 13.82 13.14 13.27 1,909,401 -0.39(-2.87%)
Oct 07, 2022 13.91 14.09 13.56 13.67 2,273,267 -0.11(-0.83%)
Oct 06, 2022 13.52 13.96 13.38 13.78 2,620,615 +0.10(+0.70%)
Oct 05, 2022 12.86 13.82 12.76 13.68 3,021,481 +0.90(+7.03%)
Oct 04, 2022 12.29 12.79 12.22 12.79 2,903,972 +0.74(+6.11%)
Oct 03, 2022 11.88 12.20 11.83 12.05 2,890,713 +0.88(+7.88%)
Sep 30, 2022 11.11 11.40 10.89 11.17 2,872,769 -0.15(-1.35%)
Sep 29, 2022 11.26 11.35 10.95 11.32 1,603,930 -0.14(-1.25%)
Sep 28, 2022 10.98 11.55 10.83 11.47 2,502,548 +0.57(+5.27%)
Sep 27, 2022 10.97 11.23 10.62 10.89 3,467,944 +0.27(+2.52%)
Sep 26, 2022 10.54 11.17 10.29 10.62 5,559,516 +0.24(+2.30%)
Sep 23, 2022 11.66 11.66 10.22 10.39 8,178,823 -2.04(-16.40%)
Sep 22, 2022 13.15 13.29 12.39 12.42 2,392,066 -0.38(-2.99%)
Sep 21, 2022 13.43 13.48 12.79 12.80 1,731,663 -0.17(-1.33%)
Sep 20, 2022 13.33 13.38 12.79 12.98 2,272,879 -0.55(-4.10%)
Sep 19, 2022 12.81 13.59 12.77 13.53 2,234,122 +0.16(+1.22%)
Sep 16, 2022 13.95 13.95 13.08 13.37 5,154,496 -0.66(-4.70%)
Sep 15, 2022 14.20 14.32 13.89 14.03 1,990,557 -0.75(-5.05%)
Sep 14, 2022 14.46 15.06 14.44 14.77 2,432,187 +0.57(+4.04%)
Sep 13, 2022 14.32 14.81 13.98 14.20 2,529,427 -0.47(-3.19%)
Sep 12, 2022 14.72 14.73 14.26 14.67 2,415,799 +0.33(+2.33%)
Sep 09, 2022 14.31 14.43 14.02 14.33 2,620,842 +0.61(+4.46%)
Sep 08, 2022 13.73 13.87 13.42 13.72 2,289,752 -0.01(-0.07%)
Sep 07, 2022 13.86 14.04 13.32 13.73 3,440,171 -0.67(-4.65%)
Sep 06, 2022 14.98 15.06 14.00 14.40 1,993,030 -0.27(-1.83%)
Sep 02, 2022 14.24 14.80 13.95 14.67 2,172,036 +1.01(+7.42%)
Sep 01, 2022 14.06 14.06 13.42 13.66 2,481,632 -0.59(-4.16%)
Aug 31, 2022 13.60 14.50 13.58 14.25 2,225,596 +0.14(+1.02%)
Aug 30, 2022 14.76 14.88 13.91 14.11 2,535,550 -1.15(-7.56%)
Aug 29, 2022 14.79 15.43 14.71 15.26 3,100,885 +0.29(+1.91%)
Aug 26, 2022 15.49 15.49 14.70 14.97 2,673,422 -0.66(-4.21%)
Aug 25, 2022 15.64 15.93 15.55 15.63 2,071,315 +0.07(+0.43%)
Aug 24, 2022 15.22 15.69 14.99 15.56 2,135,954 +0.36(+2.38%)
Aug 23, 2022 15.19 15.62 14.94 15.20 2,698,940 +0.69(+4.73%)
Aug 22, 2022 14.08 14.58 13.83 14.52 3,336,528 +0.14(+1.00%)
Aug 19, 2022 14.33 14.58 14.12 14.37 1,635,486 -0.16(-1.12%)
Aug 18, 2022 14.00 14.70 13.90 14.53 2,484,867 +0.89(+6.50%)
Aug 17, 2022 13.51 13.84 13.43 13.65 1,647,457 +0.04(+0.28%)
Aug 16, 2022 14.01 14.27 13.46 13.61 2,305,776 -0.22(-1.59%)
Aug 15, 2022 13.85 14.01 13.26 13.83 3,211,863 -0.85(-5.78%)
Aug 12, 2022 14.37 14.69 14.13 14.68 2,207,687 +0.11(+0.79%)
Aug 11, 2022 14.39 14.72 14.39 14.56 1,437,397 +0.53(+3.81%)
Aug 10, 2022 14.06 14.09 13.44 14.03 1,644,669 +0.05(+0.34%)
Aug 09, 2022 13.97 14.31 13.85 13.98 1,590,789 +0.28(+2.02%)
Aug 08, 2022 13.67 13.85 13.40 13.70 1,972,404 +0.00(+0.00%)
Aug 05, 2022 13.09 14.13 13.07 13.70 2,276,983 +0.49(+3.68%)
Aug 04, 2022 14.76 14.84 13.16 13.22 3,513,500 -1.59(-10.75%)
Aug 03, 2022 15.76 15.79 14.54 14.81 2,581,903 -0.73(-4.72%)
Aug 02, 2022 15.72 16.05 15.28 15.55 1,939,837 -0.10(-0.61%)
Aug 01, 2022 15.51 15.69 15.10 15.64 2,795,243 -0.14(-0.91%)
Jul 29, 2022 15.34 16.37 15.34 15.78 3,220,404 +0.71(+4.68%)
Jul 28, 2022 14.79 15.22 14.34 15.08 3,969,580 +0.48(+3.27%)
Jul 27, 2022 13.81 14.73 13.68 14.60 4,666,426 +1.12(+8.27%)
Jul 26, 2022 13.87 14.10 13.44 13.49 1,644,270 -0.21(-1.53%)
Jul 25, 2022 13.03 13.73 12.82 13.69 1,751,174 +0.98(+7.73%)
Jul 22, 2022 12.85 13.28 12.59 12.71 2,321,043 +0.01(+0.07%)
Jul 21, 2022 12.94 13.12 12.30 12.70 2,773,461 -0.93(-6.85%)
Jul 20, 2022 13.26 13.69 13.08 13.64 2,300,032 +0.10(+0.78%)
Jul 19, 2022 13.15 13.58 13.03 13.53 2,478,574 +0.41(+3.13%)
Jul 18, 2022 12.78 13.22 12.62 13.12 5,309,217 +0.99(+8.18%)
Jul 15, 2022 12.45 12.56 11.74 12.13 3,472,619 +0.03(+0.24%)
Jul 14, 2022 11.77 12.15 11.63 12.10 3,089,156 -0.31(-2.46%)
Jul 13, 2022 12.34 12.75 12.27 12.41 2,615,617 -0.14(-1.14%)
Jul 12, 2022 12.57 12.83 12.22 12.55 3,348,224 -0.62(-4.71%)
Jul 11, 2022 13.24 13.48 12.93 13.17 2,254,265 -0.37(-2.75%)
Jul 08, 2022 13.49 13.83 13.06 13.54 3,993,740 +0.39(+2.97%)
Jul 07, 2022 12.74 13.42 12.72 13.15 5,089,715 +0.92(+7.48%)
Jul 06, 2022 12.32 12.49 11.65 12.24 5,096,369 -0.16(-1.31%)
Jul 05, 2022 13.95 13.95 12.18 12.40 8,106,175 -2.03(-14.08%)
Jul 01, 2022 15.07 15.23 14.00 14.43 5,064,511 -0.60(-4.00%)
Jun 30, 2022 15.35 15.56 14.73 15.03 4,363,549 -0.69(-4.37%)
Jun 29, 2022 15.69 16.06 15.51 15.72 3,177,915 +0.04(+0.24%)
Jun 28, 2022 15.89 16.05 15.53 15.68 3,976,036 +0.39(+2.56%)
Jun 27, 2022 15.18 15.52 14.88 15.29 2,976,022 +0.25(+1.65%)
Jun 24, 2022 14.18 15.25 14.12 15.04 10,487,617 +1.16(+8.38%)
Jun 23, 2022 14.86 14.91 13.49 13.88 5,621,768 -0.96(-6.49%)
Jun 22, 2022 14.76 15.14 14.40 14.84 5,485,497 -0.80(-5.12%)
Jun 21, 2022 15.01 15.83 14.91 15.64 4,213,159 +1.11(+7.61%)
Jun 17, 2022 15.27 15.39 14.02 14.53 8,666,479 -0.67(-4.39%)
Jun 16, 2022 15.31 15.56 14.96 15.20 3,963,755 -0.63(-3.98%)
Jun 15, 2022 15.91 16.24 15.53 15.83 3,077,885 -0.07(-0.42%)
Jun 14, 2022 16.50 16.64 15.56 15.90 3,938,620 -0.28(-1.71%)
Jun 13, 2022 16.72 16.78 15.69 16.17 3,904,378 -1.17(-6.76%)
Jun 10, 2022 17.40 17.94 16.79 17.35 3,649,339 -0.52(-2.88%)
Jun 09, 2022 18.42 18.64 17.84 17.86 2,167,228 -0.97(-5.16%)
Jun 08, 2022 18.94 19.02 18.63 18.84 3,780,517 +0.08(+0.41%)
Jun 07, 2022 18.30 18.91 18.18 18.76 4,545,697 +0.50(+2.72%)
Jun 06, 2022 18.50 18.64 17.92 18.26 2,088,394 -0.09(-0.47%)
Jun 03, 2022 17.95 18.55 17.58 18.35 3,340,645 +0.49(+2.72%)
Jun 02, 2022 17.97 18.26 17.58 17.86 2,565,270 -0.15(-0.85%)
Jun 01, 2022 17.96 18.22 17.54 18.02 3,923,921 -0.14(-0.79%)
May 31, 2022 19.03 19.54 17.86 18.16 4,106,855 -0.69(-3.68%)
May 27, 2022 18.33 19.01 18.33 18.85 2,474,088 +0.30(+1.64%)
May 26, 2022 17.68 18.86 17.66 18.55 4,834,094 +1.13(+6.50%)
May 25, 2022 16.70 17.50 16.64 17.42 3,840,039 +0.81(+4.87%)
May 24, 2022 16.15 16.74 15.97 16.61 3,253,168 +0.28(+1.69%)
May 23, 2022 15.31 16.34 15.15 16.33 3,616,114 +1.29(+8.61%)
May 20, 2022 15.20 15.37 14.80 15.04 2,868,944 +0.01(+0.06%)
May 19, 2022 14.73 15.52 14.63 15.03 4,010,841 -0.20(-1.31%)
May 18, 2022 15.61 15.75 14.78 15.23 3,764,130 -0.19(-1.23%)
May 17, 2022 15.28 15.77 15.16 15.42 2,457,115 +0.35(+2.34%)
May 16, 2022 14.54 15.32 14.47 15.07 3,011,263 +0.68(+4.70%)
May 13, 2022 13.78 14.50 13.78 14.39 3,268,629 +0.78(+5.73%)
May 12, 2022 13.67 13.89 13.25 13.61 3,016,176 -0.19(-1.38%)
May 11, 2022 14.19 14.69 13.74 13.80 3,344,328 +0.15(+1.12%)
May 10, 2022 13.89 14.17 13.14 13.65 5,093,035 -0.12(-0.90%)
May 09, 2022 15.24 15.29 13.41 13.77 6,103,860 -1.89(-12.09%)
May 06, 2022 15.79 15.90 15.17 15.66 2,673,408 +0.21(+1.35%)
May 05, 2022 16.68 16.86 15.16 15.46 3,133,292 -1.27(-7.57%)
May 04, 2022 16.61 16.83 15.93 16.72 3,222,280 +0.63(+3.90%)
May 03, 2022 15.32 16.27 15.27 16.09 3,910,238 +0.64(+4.13%)
May 02, 2022 15.64 15.91 14.94 15.46 3,440,050 -0.19(-1.22%)
Apr 29, 2022 16.60 16.68 15.37 15.65 4,382,093 -0.95(-5.73%)
Apr 28, 2022 15.39 16.76 15.01 16.60 5,785,262 +1.15(+7.46%)
Apr 27, 2022 15.13 15.77 14.92 15.45 3,829,926 +0.31(+2.08%)
Apr 26, 2022 15.32 15.79 15.12 15.13 4,090,554 -0.02(-0.13%)
Apr 25, 2022 15.29 15.44 14.36 15.15 5,537,737 -0.90(-5.63%)
Apr 22, 2022 16.65 17.16 15.93 16.05 3,998,748 -0.76(-4.53%)
Apr 21, 2022 17.79 17.86 16.54 16.82 4,796,923 -0.69(-3.97%)
Apr 20, 2022 17.48 17.82 17.16 17.51 5,250,485 +0.04(+0.22%)
Apr 19, 2022 17.02 17.63 16.86 17.47 5,512,599 +0.36(+2.11%)
Apr 18, 2022 16.94 17.54 16.77 17.11 4,536,553 +0.30(+1.75%)
Apr 14, 2022 16.61 16.94 16.40 16.82 3,956,720 +0.17(+1.03%)
Apr 13, 2022 16.17 16.69 16.07 16.64 4,387,680 +0.80(+5.04%)
Apr 12, 2022 15.61 16.49 15.59 15.85 5,107,092 +0.49(+3.22%)
Apr 11, 2022 15.42 15.64 15.09 15.35 4,801,712 -0.12(-0.80%)
Apr 08, 2022 14.90 15.50 14.79 15.47 4,407,200 +0.73(+4.97%)
Apr 07, 2022 14.78 14.87 14.30 14.74 2,877,053 +0.22(+1.51%)
Apr 06, 2022 14.83 14.97 14.32 14.52 2,812,006 -0.07(-0.46%)
Apr 05, 2022 14.76 15.50 14.50 14.59 3,038,639 -0.60(-3.95%)
Apr 04, 2022 15.46 15.87 14.70 15.19 2,850,647 +0.10(+0.69%)
Apr 01, 2022 14.64 15.16 14.64 15.08 2,676,669 +0.35(+2.39%)
Mar 31, 2022 14.41 15.25 14.41 14.73 3,285,394 +0.06(+0.39%)
Mar 30, 2022 14.84 15.06 14.48 14.68 3,164,348 +0.10(+0.72%)
Mar 29, 2022 13.90 14.60 13.65 14.57 4,038,939 +0.24(+1.66%)
Mar 28, 2022 14.66 14.97 14.14 14.33 3,488,809 -0.99(-6.46%)
Mar 25, 2022 14.72 15.43 14.64 15.32 4,409,895 +0.50(+3.40%)
Mar 24, 2022 14.46 15.22 14.34 14.82 5,226,297 +0.23(+1.57%)
Mar 23, 2022 14.60 14.86 14.33 14.59 3,468,633 +0.38(+2.68%)
Mar 22, 2022 14.50 14.72 13.92 14.21 3,396,258 -0.29(-1.97%)
Mar 21, 2022 14.37 14.78 14.27 14.49 5,627,495 +0.45(+3.18%)
Mar 18, 2022 14.30 14.36 13.94 14.05 11,543,351 -0.34(-2.38%)
Mar 17, 2022 14.28 14.66 13.87 14.39 4,534,889 +0.48(+3.42%)
Mar 16, 2022 14.13 14.27 13.55 13.91 4,071,391 -0.10(-0.75%)
Mar 15, 2022 13.99 14.49 13.70 14.02 4,779,481 -0.57(-3.91%)
Mar 14, 2022 14.76 15.07 14.14 14.59 5,654,794 -0.74(-4.84%)
Mar 11, 2022 15.23 15.59 15.09 15.33 4,394,483 -0.02(-0.12%)
Mar 10, 2022 15.03 15.44 14.87 15.35 5,355,007 +0.45(+3.00%)
Mar 09, 2022 14.43 15.19 13.88 14.90 6,218,763 -0.12(-0.82%)
Mar 08, 2022 15.24 16.26 14.47 15.03 7,055,804 -0.24(-1.56%)
Mar 07, 2022 14.73 15.69 14.58 15.27 9,214,423 +0.89(+6.22%)
Mar 04, 2022 13.64 14.42 13.64 14.37 6,622,047 +0.54(+3.92%)
Mar 03, 2022 13.84 13.92 13.21 13.83 3,374,637 -0.15(-1.09%)
Mar 02, 2022 13.66 14.21 13.51 13.98 8,050,824 +0.54(+4.04%)
Mar 01, 2022 13.83 14.12 13.24 13.44 4,483,663 -0.26(-1.87%)
Feb 28, 2022 12.79 13.69 12.71 13.69 6,516,876 +0.88(+6.89%)
Feb 25, 2022 12.46 12.83 12.42 12.81 2,408,321 +0.33(+2.66%)
Feb 24, 2022 13.15 13.15 12.10 12.48 3,932,165 -0.25(-1.94%)
Feb 23, 2022 12.45 12.76 12.36 12.73 3,977,030 +0.33(+2.68%)
Feb 22, 2022 12.76 12.84 12.21 12.39 3,899,220 -0.09(-0.68%)
Feb 18, 2022 12.48 0 -0.74(-5.60%)
Feb 17, 2022 13.10 13.41 12.91 13.22 4,035,341 +0.07(+0.50%)
Feb 16, 2022 13.04 13.30 12.95 13.15 6,421,232 +0.28(+2.14%)
Feb 15, 2022 12.03 12.94 12.00 12.88 6,300,771 +0.48(+3.91%)
Feb 14, 2022 12.04 12.41 11.83 12.39 6,090,172 +0.30(+2.51%)
Feb 11, 2022 10.90 12.27 10.84 12.09 7,269,195 +1.27(+11.75%)
Feb 10, 2022 9.889 11.05 9.765 10.82 4,420,068 +0.41(+3.92%)
Feb 09, 2022 10.13 10.44 10.05 10.41 3,739,546 +0.32(+3.20%)
Feb 08, 2022 10.21 10.26 9.974 10.09 2,667,623 -0.14(-1.39%)
Feb 07, 2022 10.16 10.44 10.05 10.23 2,541,302 -0.07(-0.64%)
Feb 04, 2022 9.983 10.43 9.889 10.30 3,082,418 +0.39(+3.93%)
Feb 03, 2022 9.860 9.993 9.675 9.908 1,873,912 -0.06(-0.57%)
Feb 02, 2022 10.03 10.13 9.793 9.964 2,171,378 -0.08(-0.76%)
Feb 01, 2022 9.357 10.11 9.352 10.04 2,946,630 +0.59(+6.22%)
Jan 31, 2022 9.480 9.452 2,388,299 -0.11(-1.19%)
Jan 28, 2022 9.357 9.746 9.205 9.566 2,611,633 +0.17(+1.82%)
Jan 27, 2022 9.813 10.08 9.215 9.395 3,068,367 -0.23(-2.37%)
Jan 26, 2022 9.974 10.23 9.405 9.623 3,579,832 -0.17(-1.74%)
Jan 25, 2022 9.243 9.936 8.921 9.794 3,395,130 +0.48(+5.20%)
Jan 24, 2022 8.541 9.338 8.325 9.310 3,682,874 +0.39(+4.36%)
Jan 21, 2022 9.082 9.291 8.854 8.921 2,639,773 -0.38(-4.08%)
Jan 20, 2022 9.490 9.784 9.276 9.300 2,512,895 -0.28(-2.97%)
Jan 19, 2022 9.870 9.879 9.471 9.585 2,229,367 -0.09(-0.98%)
Jan 18, 2022 9.964 10.00 9.528 9.680 2,412,556 -0.10(-1.07%)
Jan 14, 2022 9.784 0 +0.37(+3.93%)
Jan 13, 2022 9.566 9.737 9.381 9.414 1,491,782 -0.06(-0.60%)
Jan 12, 2022 9.889 9.889 9.443 9.471 2,899,022 -0.27(-2.73%)
Jan 11, 2022 9.490 9.860 9.457 9.737 2,960,234 +0.27(+2.81%)
Jan 10, 2022 9.158 9.480 9.034 9.471 3,599,837 +0.32(+3.53%)
Jan 07, 2022 9.186 9.348 9.101 9.148 2,297,138 -0.05(-0.52%)
Jan 06, 2022 8.826 9.243 8.778 9.196 3,403,394 +0.64(+7.43%)
Jan 05, 2022 9.272 9.300 8.550 8.560 3,231,033 -0.52(-5.75%)
Jan 04, 2022 8.693 9.182 8.693 9.082 4,910,338 +0.47(+5.51%)
Jan 03, 2022 8.019 8.626 8.010 8.607 2,495,406 +0.59(+7.34%)
Dec 31, 2021 7.991 8.171 7.886 8.019 1,825,213 -0.05(-0.59%)
Dec 30, 2021 8.076 8.294 8.043 8.066 1,181,362 -0.03(-0.35%)
Dec 29, 2021 8.285 8.399 8.057 8.095 1,633,194 -0.24(-2.85%)
Dec 28, 2021 8.513 8.588 8.228 8.332 1,598,520 -0.15(-1.79%)
Dec 27, 2021 8.313 8.536 8.114 8.484 1,467,490 +0.18(+2.17%)
Dec 23, 2021 8.399 8.456 8.237 8.304 1,441,311 -0.05(-0.57%)
Dec 22, 2021 8.218 8.380 8.076 8.351 1,679,480 +0.08(+0.92%)
Dec 21, 2021 7.715 8.304 7.677 8.275 3,132,828 +0.93(+12.66%)
Dec 20, 2021 7.260 7.402 7.094 7.345 2,457,026 -0.26(-3.37%)
Dec 17, 2021 7.782 8.123 7.421 7.601 11,840,053 -0.26(-3.26%)
Dec 16, 2021 7.943 8.161 7.763 7.858 2,741,617 -0.57(-6.76%)
Dec 15, 2021 8.427 8.427 7.497 8.427 3,291,715 +0.65(+8.42%)
Dec 14, 2021 7.915 8.218 7.745 7.772 2,085,480 -0.35(-4.30%)
Dec 13, 2021 8.427 8.456 8.014 8.121 3,341,568 -0.48(-5.54%)
Dec 10, 2021 8.256 8.664 8.095 8.598 3,505,571 +0.58(+7.22%)
Dec 09, 2021 7.877 8.104 7.772 8.019 2,745,037 -0.02(-0.24%)
Dec 08, 2021 7.611 8.104 7.597 8.038 2,499,929 +0.40(+5.17%)
Dec 07, 2021 7.896 7.981 7.592 7.643 2,565,697 +0.32(+4.44%)
Dec 06, 2021 7.193 7.450 6.985 7.318 3,370,371 +0.22(+3.09%)
Dec 03, 2021 6.766 7.293 6.766 7.098 3,237,391 +0.18(+2.61%)
Dec 02, 2021 6.472 6.932 6.363 6.918 3,035,498 +0.33(+5.04%)
Dec 01, 2021 6.975 7.061 6.472 6.586 4,650,249 -0.09(-1.42%)
Nov 30, 2021 6.548 6.719 6.397 6.681 3,705,096 -0.11(-1.67%)
Nov 29, 2021 7.041 7.069 6.681 6.795 2,457,962 +0.02(+0.28%)
Nov 26, 2021 6.624 6.813 6.435 6.776 2,478,584 -0.36(-5.04%)
Nov 24, 2021 7.126 7.301 7.097 7.135 1,404,415 -0.08(-1.17%)
Nov 23, 2021 7.059 7.391 7.059 7.220 3,773,397 +0.27(+3.94%)
Nov 22, 2021 6.946 7.182 6.861 6.946 3,152,907 -0.02(-0.27%)
Nov 19, 2021 7.268 7.438 6.908 6.965 4,662,240 -0.63(-8.34%)
Nov 18, 2021 7.883 7.977 7.561 7.599 3,618,740 -0.28(-3.60%)
Nov 17, 2021 8.063 8.233 7.817 7.883 3,080,939 -0.36(-4.36%)
Nov 16, 2021 8.053 8.242 7.892 8.242 2,371,184 +0.22(+2.71%)
Nov 15, 2021 8.129 8.220 7.906 8.025 2,280,651 -0.16(-1.97%)
Nov 12, 2021 8.365 8.517 8.100 8.186 2,357,955 -0.34(-4.00%)
Nov 11, 2021 8.592 8.720 8.498 8.526 2,365,330 -0.07(-0.77%)
Nov 10, 2021 8.839 8.592 2,695,849 -0.54(-5.91%)
Nov 09, 2021 8.791 9.151 8.621 9.132 1,755,346 +0.26(+2.88%)
Nov 08, 2021 8.952 9.264 8.782 8.876 2,825,388 +0.02(+0.21%)
Nov 05, 2021 8.744 8.999 8.744 8.857 2,300,124 +0.25(+2.86%)
Nov 04, 2021 8.886 9.141 8.403 8.611 3,802,716 -0.03(-0.33%)
Nov 03, 2021 8.271 8.867 8.131 8.640 2,715,492 +0.11(+1.33%)
Nov 02, 2021 8.574 8.595 8.375 8.526 2,518,964 +0.16(+1.92%)
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.