Indicators

Patterson-Uti Energy (NQ: PTEN )

10.98 -0.49 (-4.27%)

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 29, 2016	12.16	12.85	11.93	12.84	7,831,095	+0.78(+6.44%)
Jan 28, 2016	11.78	12.30	11.50	12.06	9,016,236	+0.97(+8.78%)
Jan 27, 2016	10.51	11.50	10.38	11.09	7,336,824	+0.45(+4.19%)
Jan 26, 2016	10.36	10.77	10.29	10.64	6,821,645	+0.38(+3.74%)
Jan 25, 2016	10.91	11.46	10.25	10.26	6,956,027	-1.05(-9.31%)
Jan 22, 2016	11.21	11.63	10.83	11.31	9,069,874	+0.61(+5.67%)
Jan 21, 2016	10.21	11.06	10.07	10.71	7,165,537	+0.31(+3.01%)
Jan 20, 2016	10.36	10.62	9.763	10.39	8,877,458	-0.38(-3.56%)
Jan 19, 2016	11.54	11.56	10.58	10.78	6,628,281	-0.69(-6.00%)
Jan 15, 2016	11.22	11.46	11.46	11.46	6,230,665	-0.31(-2.65%)
Jan 14, 2016	11.29	11.84	10.98	11.78	5,685,667	+0.56(+5.02%)
Jan 13, 2016	11.96	12.11	11.11	11.21	5,269,635	-0.50(-4.27%)
Jan 12, 2016	11.70	12.17	11.24	11.71	6,296,934	+0.14(+1.23%)
Jan 11, 2016	11.93	12.25	11.43	11.57	6,541,557	-0.27(-2.26%)
Jan 08, 2016	12.21	12.21	11.54	11.84	6,798,442	-0.28(-2.28%)
Jan 07, 2016	12.35	12.55	12.01	12.12	8,620,007	-0.54(-4.23%)
Jan 06, 2016	12.73	12.94	12.40	12.65	5,787,094	-0.47(-3.61%)
Jan 05, 2016	13.63	13.63	12.92	13.12	7,024,699	-0.43(-3.16%)

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.