Indicators

Patterson-Uti Energy (NQ: PTEN )

10.98 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.83	20.15	19.49	19.82	5,288,281	-0.02(-0.08%)
Jan 30, 2007	19.23	19.92	19.23	19.83	4,228,859	+0.56(+2.89%)
Jan 29, 2007	18.98	19.45	18.98	19.27	3,177,753	+0.23(+1.21%)
Jan 26, 2007	19.23	19.40	19.00	19.04	3,315,353	-0.01(-0.04%)
Jan 25, 2007	19.59	19.60	18.87	19.05	4,205,734	-0.61(-3.09%)
Jan 24, 2007	19.75	19.91	19.41	19.66	4,950,091	-0.15(-0.75%)
Jan 23, 2007	19.50	20.09	19.50	19.81	4,881,563	+0.31(+1.60%)
Jan 22, 2007	19.46	19.80	19.40	19.50	6,431,759	+0.12(+0.64%)
Jan 19, 2007	18.83	19.43	18.69	19.37	4,355,745	+0.72(+3.87%)
Jan 18, 2007	18.95	19.20	18.56	18.65	4,291,962	-0.22(-1.17%)
Jan 17, 2007	18.91	19.22	18.77	18.87	4,311,435	-0.05(-0.26%)
Jan 16, 2007	19.01	19.32	18.67	18.92	4,691,326	-0.17(-0.90%)
Jan 12, 2007	18.40	19.17	18.36	19.09	5,572,714	+0.87(+4.77%)
Jan 11, 2007	18.02	18.95	17.98	18.22	7,493,907	+0.11(+0.63%)
Jan 10, 2007	17.90	18.38	17.84	18.11	6,240,108	-0.01(-0.05%)
Jan 09, 2007	17.66	18.37	17.57	18.12	7,736,930	+0.25(+1.42%)
Jan 08, 2007	18.18	18.37	17.81	17.86	6,486,343	-0.13(-0.73%)
Jan 05, 2007	17.97	18.16	17.67	17.99	5,531,567	+0.16(+0.87%)
Jan 04, 2007	17.74	18.15	17.55	17.84	9,637,743	-0.17(-0.96%)

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.