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 30, 2009	8.304	8.378	7.779	7.844	5,303,334	-0.33(-4.02%)
Jan 29, 2009	8.386	8.566	8.074	8.173	5,307,222	-0.50(-5.77%)
Jan 28, 2009	8.632	8.772	8.468	8.673	5,028,095	+0.24(+2.82%)
Jan 27, 2009	8.558	8.665	8.082	8.435	5,407,462	-0.03(-0.39%)
Jan 26, 2009	8.452	8.739	8.255	8.468	5,084,670	+0.14(+1.67%)
Jan 23, 2009	7.746	8.575	7.639	8.329	6,943,935	+0.48(+6.17%)
Jan 22, 2009	8.287	8.361	7.689	7.844	7,602,413	-0.73(-8.52%)
Jan 21, 2009	7.828	8.599	7.631	8.575	9,046,277	+0.89(+11.53%)
Jan 20, 2009	8.009	8.214	7.680	7.689	10,227,703	-0.64(-7.68%)
Jan 16, 2009	8.616	8.722	8.205	8.329	8,768,869	-0.15(-1.74%)
Jan 15, 2009	8.378	8.509	7.935	8.476	9,972,481	+0.10(+1.18%)
Jan 14, 2009	8.796	8.862	8.287	8.378	7,410,670	-0.75(-8.27%)
Jan 13, 2009	8.788	9.280	8.739	9.133	5,753,074	+0.21(+2.30%)
Jan 12, 2009	9.313	9.379	8.804	8.928	6,807,642	-0.71(-7.40%)
Jan 09, 2009	10.41	10.44	9.502	9.641	4,197,333	-0.74(-7.11%)
Jan 08, 2009	9.937	10.41	9.715	10.38	5,537,888	+0.30(+2.93%)
Jan 07, 2009	10.40	10.40	9.633	10.08	5,962,022	-0.35(-3.38%)
Jan 06, 2009	10.95	11.08	10.34	10.44	7,115,242	-0.16(-1.47%)
Jan 05, 2009	10.31	11.04	10.19	10.59	7,222,525	+0.27(+2.62%)

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.