Indicators

Patterson-Uti Energy (NQ: PTEN )

10.72 -0.02 (-0.14%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.99	14.04	13.68	13.72	4,601,964	-0.23(-1.64%)
Oct 26, 2012	14.17	13.95	13.95	13.95	4,676,641	-0.36(-2.55%)
Oct 25, 2012	14.10	14.60	14.03	14.31	6,104,011	+0.05(+0.36%)
Oct 24, 2012	14.42	14.95	14.13	14.26	4,900,039	-0.01(-0.06%)
Oct 23, 2012	14.25	14.31	13.93	14.27	3,222,507	-0.41(-2.77%)
Oct 19, 2012	14.98	14.99	14.65	14.68	4,731,707	-0.42(-2.78%)
Oct 18, 2012	15.04	15.26	14.87	15.10	4,700,981	-0.01(-0.08%)
Oct 17, 2012	14.59	15.15	14.31	15.11	4,116,046	+0.42(+2.89%)
Oct 16, 2012	14.40	14.94	14.36	14.69	4,687,195	+0.34(+2.36%)
Oct 15, 2012	14.37	14.41	14.09	14.35	2,618,492	-0.04(-0.30%)
Oct 12, 2012	14.21	14.55	13.83	14.39	4,173,378	+0.09(+0.60%)
Oct 11, 2012	13.91	14.40	13.77	14.31	4,433,395	+0.56(+4.07%)
Oct 10, 2012	13.88	14.11	13.69	13.75	4,675,672	-0.28(-1.99%)
Oct 09, 2012	13.44	14.40	13.43	14.03	8,424,258	+0.56(+4.16%)
Oct 08, 2012	13.11	13.71	13.02	13.47	5,785,047	+0.35(+2.65%)
Oct 05, 2012	13.14	13.34	12.92	13.12	4,519,288	-0.01(-0.06%)
Oct 04, 2012	12.87	13.25	12.83	13.13	5,030,952	+0.34(+2.69%)
Oct 03, 2012	13.25	13.37	12.68	12.78	4,927,696	-0.61(-4.59%)
Oct 02, 2012	13.30	13.43	13.02	13.40	5,985,825	+0.05(+0.38%)

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.