Indicators

Patterson-Uti Energy (NQ: PTEN )

10.80 +0.06 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.07	31.07	30.43	30.88	2,269,227	-0.19(-0.61%)
Jan 30, 2006	30.70	31.42	30.66	31.07	2,231,785	+0.61(+1.99%)
Jan 27, 2006	30.02	31.11	29.91	30.46	3,142,784	+0.44(+1.48%)
Jan 26, 2006	29.88	30.03	28.81	30.02	4,877,122	+0.10(+0.33%)
Jan 25, 2006	31.07	31.11	29.75	29.92	3,148,732	-1.07(-3.44%)
Jan 24, 2006	31.42	31.55	30.86	30.98	2,509,119	-0.48(-1.51%)
Jan 23, 2006	30.84	31.53	30.37	31.46	4,453,291	+0.71(+2.30%)
Jan 20, 2006	31.23	31.59	30.25	30.75	4,458,501	-0.22(-0.72%)
Jan 19, 2006	29.63	31.19	29.59	30.98	4,608,038	+1.16(+3.88%)
Jan 18, 2006	30.31	30.44	29.40	29.82	2,859,428	-0.48(-1.60%)
Jan 17, 2006	30.11	30.58	30.05	30.30	3,154,246	+0.61(+2.05%)
Jan 13, 2006	29.21	29.90	28.85	29.70	3,135,802	+0.38(+1.29%)
Jan 12, 2006	28.85	30.07	28.73	29.32	6,987,437	+0.58(+2.03%)
Jan 11, 2006	28.12	28.85	27.50	28.73	3,615,197	+0.54(+1.92%)
Jan 10, 2006	27.90	28.39	27.84	28.19	2,352,238	+0.24(+0.85%)
Jan 09, 2006	28.36	28.40	27.40	27.95	2,992,891	-0.30(-1.05%)
Jan 06, 2006	28.34	28.65	28.14	28.25	3,977,987	+0.14(+0.50%)
Jan 05, 2006	28.77	28.79	27.93	28.11	5,045,657	-0.79(-2.73%)
Jan 04, 2006	28.07	28.95	27.73	28.90	4,173,326	+0.80(+2.83%)

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.