PTEN

Historical Stock Prices

$13.74
*  
0.41
2.9%
Get PTEN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PTEN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 14.15 14.37 13.37 13.74 6,878,249
02/04/2016 13.82 14.33 13.37 14.15 6,695,000
02/03/2016 12.73 13.3 12.01 13.05 6,983,872
02/02/2016 12.8 12.93 12.29 12.49 5,662,510
02/01/2016 13.94 14.38 13.09 13.33 5,395,204
01/29/2016 13.62 14.39 13.36 14.38 6,991,931
01/28/2016 13.19 13.78 12.88 13.51 8,050,075
01/27/2016 11.77 12.88 11.63 12.42 6,550,404
01/26/2016 11.6 12.065 11.53 11.92 6,090,652
01/25/2016 12.22 12.83 11.48 11.49 6,210,634
01/22/2016 12.55 13.03 12.135 12.67 8,097,965
01/21/2016 11.43 12.39 11.28 11.99 6,397,693
01/20/2016 11.6 11.9 10.935 11.64 7,926,168
01/19/2016 12.92 12.95 11.85 12.07 5,918,008
01/15/2016 12.57 12.905 12.245 12.84 5,563,048
01/14/2016 12.64 13.26 12.3 13.19 5,076,403
01/13/2016 13.4 13.56 12.445 12.56 4,704,952
01/12/2016 13.1 13.63 12.59 13.12 5,622,168
01/11/2016 13.36 13.72 12.805 12.96 5,840,577
01/08/2016 13.68 13.68 12.925 13.26 6,069,935
01/07/2016 13.83 14.06 13.45 13.57 7,694,305
01/06/2016 14.26 14.49 13.89 14.17 5,166,961
01/05/2016 15.27 15.27 14.47 14.7 6,271,947
01/04/2016 15.03 15.35 14.54 15.18 4,985,462
12/31/2015 15.09 15.4 14.89 15.08 4,049,789
12/30/2015 14.89 15.4 14.81 15.2 4,091,496
12/29/2015 15.28 15.545 14.93 15.18 1,907,617
12/28/2015 15.44 15.6 14.76 14.95 3,175,057
12/24/2015 15.84 16.09 15.49 15.75 1,652,750
12/23/2015 15.27 15.85 15.12 15.79 3,717,625
12/22/2015 14.2 14.88 14.18 14.74 3,535,106
12/21/2015 14.2 14.46 13.64 14.12 4,825,213
12/18/2015 14.77 15.15 14.06 14.06 5,809,621
12/17/2015 15.76 15.85 14.815 14.87 6,747,750
12/16/2015 15.4 16.03 15.25 15.71 6,245,360
12/15/2015 15 15.82 14.78 15.54 4,463,054
12/14/2015 14.74 15.15 14.53 14.72 4,392,749
12/11/2015 15 15.13 14.61 14.8 4,606,833
12/10/2015 14.51 15.365 14.39 15.17 3,588,030
12/09/2015 14.6 15.22 14.325 14.59 3,349,059
12/08/2015 14.25 14.795 14 14.44 2,572,697
12/07/2015 14.38 14.82 14.1675 14.47 3,815,955
12/04/2015 15.31 15.71 14.8 15.02 5,090,262
12/03/2015 15.48 15.82 15.195 15.74 5,662,591
12/02/2015 16.01 16.11 15.24 15.36 5,156,890
12/01/2015 16.2 16.48 15.92 16.2 3,629,036
11/30/2015 16.62 16.62 16.07 16.22 3,971,063
11/27/2015 16.41 16.6 16 16.1 1,503,810
11/25/2015 16.4 17.15 16.09 16.65 4,005,394
11/24/2015 15.72 16.77 15.72 16.57 5,358,533
11/23/2015 15.24 15.735 15.14 15.61 6,758,241
11/20/2015 15.72 15.99 15.14 15.35 3,610,778
11/19/2015 16.22 16.49 15.655 15.74 3,771,732
11/18/2015 15.64 16.47 15.61 16.44 6,361,505
11/17/2015 15.4 15.91 15.27 15.42 3,924,781
11/16/2015 15.01 15.69 14.76 15.67 4,483,714
11/13/2015 15.45 15.46 14.78 15.09 4,373,828
11/12/2015 15 15.93 14.89 15.18 6,470,125
11/11/2015 16.27 16.3 15.07 15.45 3,826,884
11/10/2015 16.07 16.482 15.89 16.24 4,282,579
11/09/2015 16.04 16.52 15.78 16.17 4,699,451
11/06/2015 15.57 16.44 15.5 16.17 4,331,215
11/05/2015 16.35 16.745 15.74 15.8 6,264,128
11/04/2015 16.17 16.74 16.13 16.49 7,902,913
11/03/2015 15.82 16.665 15.76 16.48 7,117,035
11/02/2015 14.72 15.72 14.72 15.67 3,999,312
10/30/2015 14.66 15.115 14.17 14.89 5,289,209
10/29/2015 14.56 15.41 14.52 14.54 5,679,982
10/28/2015 14.35 15.19 14.125 14.55 7,097,565
10/27/2015 14.57 14.85 14.06 14.24 5,541,175
10/26/2015 14.9 15.24 14.6 14.8 7,095,708
10/23/2015 14.61 15.1 14.27 15.07 8,417,956
10/22/2015 14.1 15.11 14.03 14.72 8,599,487
10/21/2015 14.5 14.71 14.23 14.32 7,040,428
10/20/2015 14.29 14.815 14.18 14.65 5,425,846
10/19/2015 14.58 14.89 14.16 14.31 7,633,011
10/16/2015 15.97 16.14 14.53 14.785 7,051,968
10/15/2015 15.71 16.04 15.325 16 3,670,726
10/14/2015 15.9 16.07 15.55 15.97 4,878,713
10/13/2015 16.02 16.355 15.79 15.91 5,663,006
10/12/2015 16.93 17.05 15.91 16.11 3,587,535
10/09/2015 17.17 17.45 16.75 16.98 6,795,254
10/08/2015 16.51 17.03 15.5 16.97 6,537,897
10/07/2015 17 17.32 15.86 16.25 8,758,744
10/06/2015 15.45 16.79 15.33 16.69 8,836,656
10/05/2015 14.54 15.735 14.39 15.45 9,351,764
10/02/2015 12.82 14.29 12.82 14.26 5,747,936
10/01/2015 13.48 14.09 12.96 13.06 5,819,728
09/30/2015 14.06 14.1 12.965 13.14 6,211,897
09/29/2015 13.9 14.29 13.63 13.89 4,485,617
09/28/2015 13.68 14.016 13.655 13.69 3,703,158
09/25/2015 14.07 14.43 13.78 13.97 6,906,632
09/24/2015 13.29 14.15 13.2 13.92 5,657,655
09/23/2015 13.43 13.73 13.11 13.48 4,633,508
09/22/2015 13.1 13.87 13.1 13.455 4,746,684
09/21/2015 13.72 13.85 13.24 13.45 3,747,420
09/18/2015 14.37 14.524 13.39 13.47 8,084,963
09/17/2015 14.91 15.38 14.5 14.77 6,233,015
09/16/2015 14.58 15.375 14.48 14.88 7,113,940
09/15/2015 14.29 14.66 14.2084 14.44 2,940,996
09/14/2015 14.11 14.29 13.75 14.16 4,513,633
09/11/2015 14.17 14.38 13.72 14.22 3,249,151
09/10/2015 14.03 14.66 13.73 14.51 5,424,823
09/09/2015 15.17 15.17 13.89 14.08 4,467,062
09/08/2015 14.72 14.87 14.37 14.72 3,534,590
09/04/2015 14.8 14.81 14.28 14.54 4,845,006
09/03/2015 14.92 15.43 14.54 14.93 5,841,576
09/02/2015 15.68 16.01 14.3 14.78 6,287,800
09/01/2015 15.55 15.97 15.072 15.36 6,473,935
08/31/2015 15.34 16.44 14.8 16.28 6,560,755
08/28/2015 14.82 16.41 14.82 15.67 6,611,099
08/27/2015 14.01 15.09 13.584 15.07 7,131,352
08/26/2015 13.74 13.77 12.98 13.63 8,327,932
08/25/2015 14.35 14.648 13.195 13.24 7,839,810
08/24/2015 14 14.335 13.35 13.64 11,565,940
08/21/2015 15.44 15.855 14.61 14.66 7,620,928
08/20/2015 15.87 16.33 15.47 15.53 4,285,246
08/19/2015 16.57 16.75 15.78 15.95 4,002,657
08/18/2015 16.47 16.82 16.24 16.71 3,949,195
08/17/2015 16.81 16.92 16.22 16.47 5,129,065
08/14/2015 17.56 17.96 16.64 16.73 4,582,587
08/13/2015 17.82 17.99 17.21 17.56 3,454,926
08/12/2015 17.47 18.27 17.306 18.11 4,836,065
08/11/2015 17.62 17.89 17.13 17.46 5,545,790
08/10/2015 17.13 18.16 16.79 18.1 4,277,830
08/07/2015 17.69 18.28 16.79 16.9 5,141,615
08/06/2015 16.63 18.27 16.34 17.95 8,980,887
08/05/2015 17.14 17.38 16.49 16.73 4,407,814
08/04/2015 16.72 17.07 16.55 16.86 4,951,452
08/03/2015 16.82 16.82 15.92 16.56 5,958,435
07/31/2015 16.89 17.08 16.38 16.485 4,077,938
07/30/2015 16.99 17.48 16.68 16.93 8,006,382
07/29/2015 16.23 17.36 15.87 17.18 5,453,972
07/28/2015 15.94 16.6999 15.565 16.47 5,665,112
07/27/2015 15.83 16.26 15.32 15.72 6,174,397
07/24/2015 17.19 17.3619 16.06 16.11 5,533,631
07/23/2015 16.76 18.3 16.49 17.13 6,429,150
07/22/2015 16.66 16.89 16.46 16.7 5,650,770
07/21/2015 16.75 17.11 16.66 16.89 4,017,476
07/20/2015 16.61 16.66 16.15 16.51 5,359,208
07/17/2015 17.08 17.36 16.65 16.66 4,806,986
07/16/2015 17.91 17.99 17.14 17.16 4,524,087
07/15/2015 18.26 18.34 17.335 17.39 3,722,072
07/14/2015 17.95 18.54 17.79 18.48 3,308,780
07/13/2015 17.79 18.2 17.555 17.92 3,086,907
07/10/2015 17.88 18.02 17.5 17.71 3,875,856
07/09/2015 17.65 17.875 17.36 17.62 4,135,560
07/08/2015 17.19 17.645 17.09 17.26 5,171,207
07/07/2015 17.09 17.59 16.595 17.56 4,082,187
07/06/2015 17.41 17.685 17.005 17.07 4,358,184
07/02/2015 17.92 18.18 17.68 17.78 2,838,056
07/01/2015 18.77 18.8 17.67 17.74 4,828,002
06/30/2015 19 19.08 18.62 18.815 2,446,968
06/29/2015 18.37 19.15 18.3 18.78 3,761,725
06/26/2015 18.59 18.87 18.32 18.73 7,563,844
06/25/2015 19.25 19.48 18.67 18.69 4,666,967
06/24/2015 19.89 20.06 19.36 19.38 3,459,695
06/23/2015 19.85 20.17 19.765 20.01 2,553,590
06/22/2015 19.9 20.01 19.605 19.85 3,745,425
06/19/2015 20.08 20.33 19.56 19.77 4,382,884
06/18/2015 21.02 21.23 20.12 20.14 3,804,629
06/17/2015 21.22 21.42 20.72 20.93 1,980,676
06/16/2015 20.75 20.99 20.65 20.87 1,887,011
06/15/2015 20.6 20.8957 20.36 20.68 2,586,041
06/12/2015 20.94 21.19 20.79 20.96 1,944,805
06/11/2015 21.43 21.43 21.01 21.21 2,352,981
06/10/2015 21.25 21.55 21.16 21.4 2,032,789
06/09/2015 21.12 21.45 20.74 20.85 3,545,012
06/08/2015 20.9 21.12 20.55 20.92 4,233,791
06/05/2015 20.15 21.39 20.09 20.92 3,310,466
06/04/2015 20.59 20.7997 20.28 20.3 2,171,880
06/03/2015 20.72 21.19 20.6 20.77 2,491,762
06/02/2015 20.12 21.1 20.12 20.77 2,003,034
06/01/2015 20.28 20.28 19.6801 20 2,707,984
05/29/2015 20.02 20.58 19.98 20.2 3,603,468
05/28/2015 20.22 20.32 19.7 19.96 3,557,802
05/27/2015 19.95 20.36 19.72 20.315 3,683,891
05/26/2015 20.84 21.1 19.93 20.06 4,918,473
05/22/2015 21.27 21.635 21.13 21.4 1,780,774
05/21/2015 21.1 21.73 20.99 21.5 3,243,354
05/20/2015 20.48 21.03 20.36 20.87 2,938,196
05/19/2015 21.17 21.17 19.9501 20.5 5,296,212
05/18/2015 20.89 21.525 20.58 21.37 3,788,541
05/15/2015 20.93 21.04 20.5 20.89 4,610,415
05/14/2015 21.46 21.72 20.865 20.99 3,059,888
05/13/2015 21.68 21.8 21.23 21.345 3,967,787
05/12/2015 21.04 21.7515 20.59 21.51 4,030,235
05/11/2015 21.73 22 20.96 21.07 4,353,078
05/08/2015 21.44 22.15 20.9 22.1 3,480,466
05/07/2015 21.65 21.6999 20.91 21.21 5,695,095
05/06/2015 21.91 22.45 21.54 21.74 6,452,570
05/05/2015 22.47 22.81 21.46 21.545 4,240,940
05/04/2015 22.43 22.56 21.83 22.175 2,840,964
05/01/2015 22.25 22.56 21.825 22.46 3,946,407
04/30/2015 23.11 23.11 22.12 22.35 4,655,526
04/29/2015 21.59 22.78 21.32 22.575 5,451,191
04/28/2015 21.14 21.74 21.03 21.66 4,133,194
04/27/2015 21.56 21.94 21.15 21.15 3,896,722
04/24/2015 21.89 21.99 21.08 21.155 3,834,465
04/23/2015 20.99 22.05 20.91 21.76 7,734,970
04/22/2015 20.52 21.26 20.35 21.01 6,168,113
04/21/2015 21.15 21.33 20.24 20.325 3,582,627
04/20/2015 21.18 21.69 21 21.07 3,843,428
04/17/2015 21.58 21.83 21.07 21.25 3,783,614
04/16/2015 22.45 22.89 21.71 21.75 6,679,791
04/15/2015 21.56 22.56 21.35 22.49 7,550,383
04/14/2015 20.57 21.62 20.35 21.48 6,649,173
04/13/2015 20.56 20.56 19.94 20.345 4,685,917
04/10/2015 20.15 20.2 19.541 20.02 3,660,748
04/09/2015 19.68 20.305 19.49 19.97 5,556,359
04/08/2015 20.25 20.4 19.26 19.29 5,355,628
04/07/2015 20.38 20.91 20.085 20.2 6,719,773
04/06/2015 19.55 20.54 19.45 20.33 6,675,590
04/02/2015 19.24 19.75 19.15 19.37 4,369,767
04/01/2015 18.88 19.71 18.65 19.34 6,005,082
03/31/2015 18.99 19.17 18.67 18.775 4,800,924
03/30/2015 19.03 19.24 18.485 18.92 3,620,877
03/27/2015 18.99 19.16 18.41 18.955 3,281,855
03/26/2015 19.3 19.68 18.89 19.095 4,921,911
03/25/2015 18.97 19.3 18.67 19.04 4,683,505
03/24/2015 18.24 18.81 17.98 18.79 3,437,330
03/23/2015 17.95 18.73 17.78 18.2 3,180,049
03/20/2015 18.11 18.53 17.7 17.89 7,580,107
03/19/2015 18.18 18.39 17.7 17.92 3,007,333
03/18/2015 17.3 18.6 17.11 18.38 5,752,008
03/17/2015 17.09 17.57 16.92 17.47 3,768,332
03/16/2015 16.92 17.17 16.28 17.13 5,819,667
03/13/2015 17.08 17.32 16.79 17.06 3,949,837
03/12/2015 17.29 17.585 17.04 17.31 3,869,663
03/11/2015 16.97 17.33 16.79 17.17 4,017,712
03/10/2015 17.49 17.634 16.94 16.96 5,200,759
03/09/2015 18.43 18.57 17.6 17.81 7,088,667
03/06/2015 19.08 19.7 18.44 18.47 7,275,919
03/05/2015 18.53 19.52 18.13 19.46 8,229,263
03/04/2015 18.82 19.05 18.15 18.59 4,391,918
03/03/2015 18.37 18.85 18.2 18.78 5,123,135
03/02/2015 18.53 18.73 17.87 18.23 6,389,033
02/27/2015 17.91 18.85 17.83 18.685 5,299,445
02/26/2015 17.73 18.03 17.5 17.85 4,547,471
02/25/2015 17.73 18.08 17.17 17.86 4,329,879
02/24/2015 17.75 18.01 16.92 17.49 4,037,734
02/23/2015 17.95 18.06 17.28 17.6 5,695,483
02/20/2015 18.48 18.56 17.939 18.32 3,611,770
02/19/2015 17.76 18.9 17.72 18.39 5,586,006
02/18/2015 18.36 18.84 18.12 18.53 5,080,988
02/17/2015 18 18.55 17.27 18.5 4,164,312
02/13/2015 17.37 18.23 17.14 18.14 7,260,033
02/12/2015 17.22 17.86 16.975 17.01 5,504,606
02/11/2015 16.41 17.11 16.32 16.82 4,086,832
02/10/2015 18.08 18.09 16.59 16.78 7,792,816
02/09/2015 18.11 18.45 17.84 17.93 5,137,702
02/06/2015 17.67 18.125 17.231 18.01 5,938,767
02/05/2015 16.87 17.95 16.87 17.53 7,891,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?