Indicators

Patterson-Uti Energy (NQ: PTEN )

10.74 -0.24 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.89	19.48	18.89	19.45	4,513,259	+0.47(+2.46%)
Jan 28, 2011	18.66	19.36	18.66	18.98	7,186,788	+0.32(+1.74%)
Jan 27, 2011	17.80	18.76	17.69	18.65	6,254,574	+0.87(+4.92%)
Jan 26, 2011	17.29	17.97	17.28	17.78	4,040,525	+0.49(+2.84%)
Jan 25, 2011	16.93	17.30	16.73	17.29	5,157,635	+0.29(+1.72%)
Jan 24, 2011	17.27	17.32	16.70	17.00	4,305,364	-0.28(-1.60%)
Jan 21, 2011	17.34	17.67	17.03	17.27	3,889,245	+0.15(+0.88%)
Jan 20, 2011	17.00	17.29	16.66	17.12	4,324,455	+0.05(+0.31%)
Jan 19, 2011	17.53	17.74	16.92	17.07	4,365,611	-0.50(-2.85%)
Jan 18, 2011	17.14	17.57	17.02	17.57	3,585,772	+0.48(+2.83%)
Jan 14, 2011	16.71	17.09	16.67	17.09	2,237,966	+0.30(+1.79%)
Jan 13, 2011	16.99	17.08	16.65	16.79	3,329,859	-0.22(-1.29%)
Jan 12, 2011	17.26	17.29	16.92	17.01	2,139,354	-0.11(-0.67%)
Jan 11, 2011	16.92	17.39	16.84	17.12	3,318,829	+0.31(+1.83%)
Jan 10, 2011	16.46	16.96	16.33	16.81	5,175,623	+0.16(+0.95%)
Jan 07, 2011	16.83	16.97	16.36	16.65	6,420,990	-0.22(-1.28%)
Jan 06, 2011	17.37	17.50	16.59	16.87	7,067,115	-0.44(-2.55%)
Jan 05, 2011	17.42	17.48	16.85	17.31	8,544,761	-0.14(-0.81%)
Jan 04, 2011	18.12	18.12	17.37	17.45	5,096,856	-0.66(-3.63%)

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.