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, 2017	24.56	25.28	24.38	25.24	4,596,747	+0.58(+2.34%)
Jan 30, 2017	25.25	25.43	24.20	24.66	4,498,303	-0.83(-3.25%)
Jan 27, 2017	25.27	25.58	25.01	25.49	3,650,320	+0.04(+0.14%)
Jan 26, 2017	25.83	25.91	25.14	25.46	5,634,402	-0.23(-0.88%)
Jan 25, 2017	24.72	26.02	24.72	25.68	27,048,286	+1.38(+5.67%)
Jan 24, 2017	24.04	24.45	23.85	24.30	6,066,426	+0.52(+2.20%)
Jan 23, 2017	24.55	24.71	23.59	23.78	3,031,024	-1.04(-4.21%)
Jan 20, 2017	24.96	25.33	24.72	24.83	2,287,051	+0.07(+0.29%)
Jan 19, 2017	24.61	25.10	24.61	24.75	2,090,134	-0.01(-0.04%)
Jan 18, 2017	24.92	25.22	24.63	24.76	3,130,614	-0.37(-1.47%)
Jan 17, 2017	24.97	25.24	24.73	25.13	1,845,361	+0.35(+1.42%)
Jan 13, 2017		24.78	24.78	24.78	0	-0.71(-2.79%)
Jan 12, 2017	25.53	25.86	25.22	25.49	3,742,329	+0.09(+0.35%)
Jan 11, 2017	25.60	26.00	25.32	25.40	4,188,273	-0.04(-0.14%)
Jan 10, 2017	25.39	25.66	25.11	25.44	3,970,852	+0.16(+0.64%)
Jan 09, 2017	25.60	25.64	25.10	25.28	2,946,155	-0.57(-2.19%)
Jan 06, 2017	25.91	26.12	25.50	25.84	3,503,359	+0.00(+0.00%)
Jan 05, 2017	25.61	26.05	25.42	25.84	3,597,789	+0.30(+1.16%)
Jan 04, 2017	25.18	25.89	24.94	25.55	6,447,069	+0.60(+2.42%)

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.