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 (%)
Dec 29, 2006	19.21	19.48	18.98	19.07	3,464,260	-0.28(-1.44%)
Dec 28, 2006	19.49	19.58	19.24	19.35	3,735,459	-0.16(-0.84%)
Dec 27, 2006	19.03	19.53	18.97	19.51	3,097,871	+0.47(+2.46%)
Dec 26, 2006	19.30	19.57	18.85	19.04	3,435,227	-0.27(-1.40%)
Dec 22, 2006	19.66	19.71	19.31	19.31	2,168,670	-0.28(-1.42%)
Dec 21, 2006	19.87	20.13	19.37	19.59	3,583,734	-0.22(-1.12%)
Dec 20, 2006	20.25	20.37	19.80	19.81	2,862,860	-0.56(-2.74%)
Dec 19, 2006	19.84	20.51	19.53	20.37	4,058,644	+0.37(+1.85%)
Dec 18, 2006	20.97	21.00	19.94	20.00	4,201,631	-0.94(-4.47%)
Dec 15, 2006	21.27	21.33	20.83	20.94	5,546,156	-0.47(-2.19%)
Dec 14, 2006	21.12	21.75	21.12	21.41	5,436,060	+0.64(+3.08%)
Dec 13, 2006	21.13	21.25	20.70	20.77	4,405,846	-0.20(-0.94%)
Dec 12, 2006	21.03	21.42	20.77	20.96	3,757,333	-0.23(-1.08%)
Dec 11, 2006	21.18	21.50	21.03	21.19	4,055,470	-0.24(-1.11%)
Dec 08, 2006	21.51	21.86	21.33	21.43	4,433,992	+0.17(+0.81%)
Dec 07, 2006	21.77	21.78	21.26	21.26	5,159,089	-0.57(-2.63%)
Dec 06, 2006	21.84	22.10	21.39	21.83	6,534,335	-0.13(-0.60%)
Dec 05, 2006	22.78	22.93	21.78	21.96	5,980,975	-0.75(-3.29%)
Dec 04, 2006	22.96	22.96	22.41	22.71	3,541,878	-0.39(-1.67%)

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.