PTEN

Historical Stock Prices

$18.955
*  
0.14
0.73%
Get PTEN Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-2015

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.
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
02/04/2015 17.39 17.45 16.36 16.94 12,817,200
02/03/2015 18.23 19.14 17.58 17.78 10,345,520
02/02/2015 17.15 17.88 16.87 17.74 10,445,310
01/30/2015 15.82 17.29 15.6486 17.16 6,400,077
01/29/2015 15.74 16.03 14.78 15.99 6,530,330
01/28/2015 17.11 17.24 15.32 15.78 10,538,730
01/27/2015 16.26 17.5 16.26 17.255 6,520,777
01/26/2015 15.91 16.48 15.76 16.47 3,008,619
01/23/2015 15.8 16.58 15.71 15.86 5,348,997
01/22/2015 15.83 16.12 15.39 15.94 5,242,063
01/21/2015 15 15.84 14.96 15.79 5,766,176
01/20/2015 14.52 14.865 14.01 14.8 6,498,704
01/16/2015 13.81 14.775 13.73 14.73 5,180,115
01/15/2015 14.54 14.86 13.69 13.72 7,163,589
01/14/2015 13.76 14.455 13.4 14.34 7,660,272
01/13/2015 13.94 14.29 13.61 14.03 6,246,333
01/12/2015 14.19 14.44 13.3 13.92 6,318,543
01/09/2015 14.77 14.9 14.14 14.69 4,885,991
01/08/2015 14.92 15.3 14.66 14.75 6,014,275
01/07/2015 15.5 16.08 14.545 14.71 4,303,493
01/06/2015 15.67 15.93 15.04 15.25 4,376,389
01/05/2015 16.34 16.38 15.41 15.77 3,798,076
01/02/2015 16.63 16.93 16.27 16.65 2,499,652
12/31/2014 16.57 16.85 15.7 16.59 3,873,562
12/30/2014 16.77 17.1 16.495 16.81 1,784,562
12/29/2014 16.75 17.32 16.63 16.89 2,398,564
12/26/2014 16.82 17.13 16.27 16.6 2,913,282
12/24/2014 16.72 16.748 15.91 16.63 2,222,706
12/23/2014 16.99 17.195 16.465 16.84 4,573,144
12/22/2014 17.18 17.26 16.45 17.04 5,033,905
12/19/2014 16.9 17.51 16.595 17.45 10,272,490
12/18/2014 16.97 17.26 16 16.64 7,664,450
12/17/2014 15.08 17.04 14.83 16.145 8,679,325
12/16/2014 14.14 16.04 14.01 14.91 8,265,719
12/15/2014 14.51 14.81 14.245 14.33 5,094,589
12/12/2014 14.59 15.04 14.33 14.36 4,722,827
12/11/2014 14.92 15.59 14.915 15.05 7,961,805
12/10/2014 15.28 15.53 14.73 14.915 10,030,460
12/09/2014 15.04 15.87 15.04 15.785 6,934,185
12/08/2014 15.54 15.64 15.115 15.255 8,868,470
12/05/2014 16.84 16.95 15.85 15.93 6,828,140
12/04/2014 17.66 17.66 16.705 16.88 5,615,730
12/03/2014 17.41 18.1 17.36 17.54 5,164,446
12/02/2014 17.56 18.28 17.56 17.65 6,337,805
12/01/2014 17.76 18.16 17.08 17.67 5,033,765
11/28/2014 19 19 17.31 17.69 4,337,475
11/26/2014 20.85 20.97 20.215 20.395 4,186,082
11/25/2014 21 21.73 20.92 21.075 4,280,247
11/24/2014 21.55 21.93 21.22 21.6 5,842,295
11/21/2014 21.72 22.53 21.395 21.64 4,799,093
11/20/2014 20.38 21.34 20.34 21.28 7,586,324
11/19/2014 20.36 20.46 19.81 20.39 5,287,425
11/18/2014 20.45 20.84 20.05 20.265 5,090,312
11/17/2014 21.04 21.27 20.23 20.63 4,669,022
11/14/2014 21.25 21.75 20.56 21.33 4,803,187
11/13/2014 21.3 21.46 20.311 21.08 6,914,742
11/12/2014 22.02 22.54 21.47 21.645 4,289,180
11/11/2014 21.83 22.345 21.47 22.15 3,521,461
11/10/2014 22.55 23.02 21.665 21.76 3,328,130
11/07/2014 21.85 22.79 21.85 22.36 3,855,615
11/06/2014 21.29 21.96 21.04 21.905 4,746,499
11/05/2014 21.55 22.25 21.27 21.585 4,829,801
11/04/2014 22.45 22.49 21.17 21.23 5,835,314
11/03/2014 23.15 24.14 22.65 22.91 5,110,533
10/31/2014 23.06 23.265 22.36 23.03 5,975,397
10/30/2014 22.99 23.45 22.65 22.99 4,025,167
10/29/2014 23.2 23.88 22.83 23.25 5,790,992
10/28/2014 22.15 22.87 21.82 22.86 7,341,467
10/27/2014 23.29 23.63 22 22.51 5,081,903
10/24/2014 25.44 25.44 23.9 24.45 4,826,176
10/23/2014 25.25 25.98 23.8 25.81 6,735,741
10/22/2014 26.3 26.52 24.91 24.99 6,324,212
10/21/2014 24.88 26.31 24.8475 26.305 5,875,659
10/20/2014 24.2 24.69 23.7 24.475 3,089,858
10/17/2014 25.05 25.58 23.68 24.165 7,467,817
10/16/2014 22.38 24.23 21.87 24.12 9,473,717
10/15/2014 21.06 23.205 21.06 22.96 10,018,220
10/14/2014 23.08 23.54 21.452 21.715 11,338,460
10/13/2014 24.97 25.6 22.86 22.925 7,974,576
10/10/2014 26.7 26.9 25.14 25.165 7,274,033
10/09/2014 28.89 28.95 26.8501 26.9 4,987,150
10/08/2014 28.99 29.2 27.49 29.17 6,487,247
10/07/2014 29.86 30.38 29.13 29.14 4,548,669
10/06/2014 30.03 30.59 29.25 30 3,694,750
10/03/2014 30.35 30.85 29.625 29.99 3,751,736
10/02/2014 31.9 31.92 29.295 30.27 9,384,605
10/01/2014 32.61 33.28 31.855 32.1 3,195,971
09/30/2014 33.54 33.6899 32.3 32.53 4,074,259
09/29/2014 32.81 33.145 32.435 33.11 3,395,843
09/26/2014 32.73 33.38 32.33 33.29 1,893,821
09/25/2014 33.07 33.28 32.26 32.72 2,033,957
09/24/2014 32.74 33.3 31.96 33.19 2,550,106
09/23/2014 32.05 32.83 31.96 32.595 2,219,411
09/22/2014 32.83 33 31.58 32.14 2,801,586
09/19/2014 33.62 33.75 32.725 33.07 3,799,675
09/18/2014 32.84 33.06 32.39 32.72 2,071,954
09/17/2014 32.59 32.91 32.34 32.47 2,837,016
09/16/2014 31.68 32.85 31.67 32.51 3,494,166
09/15/2014 31.4 32.025 31.12 31.66 2,206,389
09/12/2014 32.37 32.48 31.35 31.39 3,260,705
09/11/2014 31.64 32.76 31.31 32.615 3,358,634
09/10/2014 31.79 32.09 31.17 31.98 3,924,298
09/09/2014 32.39 32.6 31.715 31.85 3,071,463
09/08/2014 33.31 33.52 32.3125 32.54 3,324,000
09/05/2014 33.25 33.64 32.5 33.615 2,100,078
09/04/2014 34.58 34.72 32.99 33.205 2,314,517
09/03/2014 34.08 34.79 33.8 34.66 2,483,993
09/02/2014 34.4 34.5 33.75 33.8 3,204,817
08/29/2014 33.76 34.595 33.42 34.54 2,081,153
08/28/2014 33.76 33.76 33.31 33.54 1,797,726
08/27/2014 33.65 34.06 33.18 33.8 2,129,259
08/26/2014 32.95 33.835 32.905 33.59 2,271,720
08/25/2014 32.41 32.965 32.15 32.815 1,610,484
08/22/2014 32.23 32.44 31.9 32.24 1,819,514
08/21/2014 32.8 32.82 32.2 32.365 1,774,646
08/20/2014 32.7 32.95 32.07 32.77 3,542,761
08/19/2014 32.68 33.21 32.585 32.67 3,342,491
08/18/2014 33.05 33.63 32.46 32.7 2,648,529
08/15/2014 32.99 33.23 32.43 32.88 3,602,264
08/14/2014 33.98 34.2 32.78 32.82 3,425,558
08/13/2014 33.96 34.37 33.89 33.92 1,498,545
08/12/2014 33.76 34.08 33.47 33.78 1,143,721
08/11/2014 34.08 34.38 33.75 33.92 1,371,042
08/08/2014 33.09 33.91 32.99 33.84 2,234,876
08/07/2014 33.86 33.97 32.95 33.14 2,736,763
08/06/2014 33.51 34.38 33.31 33.73 2,433,419
08/05/2014 34.51 34.51 33.29 33.71 3,518,880
08/04/2014 34.09 34.56 33.68 34.47 3,587,533
08/01/2014 34.18 34.34 33.51 34.15 3,609,651
07/31/2014 35.85 36.18 34.25 34.35 5,235,603
07/30/2014 37.32 37.49 36.22 36.24 2,932,144
07/29/2014 37.36 37.45 36.99 37 2,576,237
07/28/2014 37.93 37.93 36.98 37.45 2,797,825
07/25/2014 37.69 37.805 37.16 37.73 2,444,498
07/24/2014 37 38.43 36.905 37.39 3,957,051
07/23/2014 36.47 36.74 35.85 36.72 4,264,895
07/22/2014 35.5 36.26 35.37 36.26 2,203,643
07/21/2014 34.76 35.38 34.76 35.28 1,600,749
07/18/2014 34.94 35 34.611 34.91 1,395,982
07/17/2014 35.66 35.95 34.8 34.89 1,863,924
07/16/2014 35.04 35.76 34.91 35.64 3,028,359
07/15/2014 34.67 34.86 33.775 34.54 2,494,867
07/14/2014 34.67 35.02 34.47 34.79 1,268,989
07/11/2014 34.78 34.82 34.11 34.34 1,520,077
07/10/2014 34.64 34.765 34.11 34.39 1,247,028
07/09/2014 35.13 35.29 34.42 34.98 2,326,769
07/08/2014 35.23 35.3 34.52 35.03 1,496,747
07/07/2014 36 36 35.07 35.22 1,645,943
07/03/2014 36.17 36.17 35.67 35.98 1,340,323
07/02/2014 35.55 36.125 35.35 35.94 3,084,295
07/01/2014 35 35.63 34.97 35.34 2,308,164
06/30/2014 34.61 34.96 34.45 34.94 3,883,658
06/27/2014 34.39 34.75 34.13 34.6 2,906,557
06/26/2014 34.38 34.95 34.24 34.41 2,312,476
06/25/2014 32.96 34.121 32.79 34.09 2,064,403
06/24/2014 34.49 34.856 33.02 33.05 2,738,472
06/23/2014 35.04 35.05 34.37 34.58 1,199,930
06/20/2014 35 35.42 34.838 34.91 1,534,175
06/19/2014 34.48 34.88 34.08 34.85 1,338,662
06/18/2014 34.05 34.56 33.89 34.48 1,753,673
06/17/2014 33.73 34.26 33.61 33.93 1,496,821
06/16/2014 34.1 34.182 33.69 33.91 968,742
06/13/2014 34.01 34.28 33.6 34.11 1,805,575
06/12/2014 33.37 34.25 33.13 33.93 2,503,289
06/11/2014 33.38 33.42 32.98 33.29 1,218,104
06/10/2014 33.68 33.71 33.3999 33.47 1,076,717
06/09/2014 33.62 34.15 33.29 33.78 1,713,037
06/06/2014 33.16 34.125 33.08 33.56 2,068,629
06/05/2014 32.6 33.08 32.4275 33.01 2,298,884
06/04/2014 33.01 33.01 32.44 32.84 2,211,146
06/03/2014 32.74 33.01 31.46 33 2,196,039
06/02/2014 33.15 33.33 32.8 32.88 1,410,495
05/30/2014 32.89 33.48 32.72 33.09 1,068,593
05/29/2014 33.05 33.23 32.66 32.95 2,087,985
05/28/2014 33.16 33.23 32.51 32.96 1,082,534
05/27/2014 33.01 33.33 32.67 33 1,850,854
05/23/2014 32.8 33.2 32.64 32.88 904,990
05/22/2014 32.77 33.3 32.62 32.83 1,376,894
05/21/2014 32.45 32.89 32.23 32.65 1,311,165
05/20/2014 32.52 32.535 31.77 32.27 1,721,027
05/19/2014 31.73 32.701 31.65 32.56 2,241,992
05/16/2014 31.87 32.22 31.3 31.85 1,494,674
05/15/2014 32.71 32.7499 31.26 31.93 2,305,934
05/14/2014 32.42 33.12 32.18 32.77 3,078,866
05/13/2014 32.18 32.48 32.03 32.315 2,137,155
05/12/2014 32.4 32.76 32.09 32.51 1,964,117
05/09/2014 32.89 32.93 32.11 32.29 2,342,800
05/08/2014 33.79 34.11 32.88 32.89 2,726,661
05/07/2014 33.13 34 32.48 33.965 2,757,251
05/06/2014 32.98 33.61 32.72 33.01 2,503,588
05/05/2014 32.61 33.23 32.28 32.87 2,292,402
05/02/2014 32.25 33.34 32.17 33.07 2,120,312
05/01/2014 32.5 32.62 31.99 32.22 3,339,857
04/30/2014 32.14 32.53 31.64 32.53 2,748,157
04/29/2014 32.41 32.88 32.11 32.32 2,756,080
04/28/2014 32.48 32.79 31.97 32.27 2,962,939
04/25/2014 32.6 33.09 31.89 32.22 3,343,572
04/24/2014 33.49 33.68 31.96 32.45 4,116,977
04/23/2014 33.2 33.9 33.02 33.49 3,212,206
04/22/2014 33.85 33.85 32.73 33.1 4,101,473
04/21/2014 32.98 33.625 32.71 33.55 2,639,762
04/17/2014 32.67 33.485 32.39 32.99 3,176,817
04/16/2014 32.35 32.841 32.056 32.69 2,322,116
04/15/2014 31.32 32.46 31.13 32.02 2,982,945
04/14/2014 31.17 31.58 30.74 31.21 1,507,487
04/11/2014 30.47 31.1201 30.33 30.8 1,484,028
04/10/2014 31.4 31.6 30.6 30.63 1,373,336
04/09/2014 31.21 31.55 30.69 31.43 1,291,645
04/08/2014 30.54 31.32 30.24 31.04 2,150,486
04/07/2014 31.22 31.38 30.28 30.44 2,397,669
04/04/2014 31.25 32.08 30.995 31.36 3,761,302
04/03/2014 31.29 31.39 30.78 31.06 2,355,273
04/02/2014 31.16 31.41 30.88 31.22 2,187,261
04/01/2014 31.79 31.8 31.16 31.21 1,648,551
03/31/2014 31.09 31.74 31.09 31.68 2,678,674
03/28/2014 30.29 31.75 30.17 31.52 3,528,708
03/27/2014 30.2 30.7 29.99 30.15 2,398,679
*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?