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 (%)
Oct 29, 2010	15.93	16.24	15.79	16.13	6,393,650	+0.20(+1.25%)
Oct 28, 2010	16.22	16.77	15.69	15.93	12,108,573	-0.65(-3.91%)
Oct 27, 2010	16.49	17.02	16.48	16.58	8,668,308	+0.03(+0.20%)
Oct 25, 2010	16.50	16.68	16.23	16.55	6,712,357	+0.15(+0.91%)
Oct 22, 2010	16.29	16.57	16.27	16.40	5,402,781	+0.24(+1.49%)
Oct 21, 2010	16.62	16.75	15.98	16.16	6,472,341	-0.09(-0.56%)
Oct 20, 2010	16.00	16.31	15.73	16.25	8,351,034	+0.37(+2.30%)
Oct 19, 2010	16.02	16.24	15.73	15.88	7,191,664	-0.40(-2.45%)
Oct 18, 2010	16.36	16.54	16.05	16.28	7,545,674	+0.04(+0.26%)
Oct 15, 2010	15.77	16.35	15.58	16.24	14,981,628	+0.86(+5.62%)
Oct 14, 2010	15.10	15.54	14.98	15.38	6,920,298	+0.24(+1.59%)
Oct 13, 2010	14.92	15.23	14.91	15.14	5,473,017	+0.36(+2.42%)
Oct 12, 2010	14.39	14.95	14.30	14.78	5,554,957	+0.41(+2.83%)
Oct 11, 2010	14.34	14.50	14.16	14.37	2,978,668	+0.04(+0.29%)
Oct 08, 2010	13.84	14.37	13.84	14.33	3,742,292	+0.45(+3.23%)
Oct 07, 2010	14.41	14.47	13.88	13.88	5,563,998	-0.47(-3.24%)
Oct 06, 2010	14.36	14.46	14.26	14.35	3,734,000	-0.01(-0.06%)
Oct 05, 2010	14.07	14.46	14.00	14.36	3,523,619	+0.50(+3.60%)
Oct 04, 2010	14.03	14.13	13.79	13.86	5,320,622	-0.22(-1.54%)

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.