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 (%)
Nov 28, 2003	5.894	5.912	5.857	5.894	513,023	+0.01(+0.10%)
Nov 26, 2003	5.894	5.937	5.820	5.887	1,400,549	+0.01(+0.24%)
Nov 25, 2003	5.814	5.943	5.793	5.873	2,467,468	+0.07(+1.24%)
Nov 24, 2003	5.785	5.859	5.734	5.801	2,770,937	+0.02(+0.43%)
Nov 21, 2003	5.875	5.875	5.738	5.777	2,236,679	-0.10(-1.68%)
Nov 20, 2003	5.871	6.154	5.838	5.875	2,228,536	-0.08(-1.41%)
Nov 19, 2003	6.010	6.043	5.885	5.959	1,349,014	-0.04(-0.62%)
Nov 18, 2003	6.080	6.111	5.982	5.996	2,027,311	-0.11(-1.88%)
Nov 17, 2003	6.154	6.185	6.025	6.111	1,588,989	-0.05(-0.87%)
Nov 14, 2003	6.168	6.273	6.111	6.164	3,109,803	-0.01(-0.10%)
Nov 13, 2003	6.125	6.214	6.084	6.170	4,543,920	+0.19(+3.19%)
Nov 12, 2003	5.894	5.992	5.885	5.980	1,586,905	+0.07(+1.11%)
Nov 11, 2003	5.916	5.959	5.865	5.914	1,772,692	-0.02(-0.31%)
Nov 10, 2003	5.967	6.035	5.916	5.933	2,306,574	-0.05(-0.82%)
Nov 07, 2003	5.986	6.052	5.943	5.982	3,189,930	+0.04(+0.66%)
Nov 06, 2003	5.855	6.027	5.830	5.943	7,324,885	+0.13(+2.30%)
Nov 05, 2003	5.764	5.867	5.744	5.809	2,312,731	+0.06(+1.03%)
Nov 04, 2003	5.693	5.826	5.678	5.750	2,416,263	+0.01(+0.25%)

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.