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 31, 2012	15.36	15.88	15.34	15.84	3,583,934	+0.43(+2.76%)
Dec 28, 2012	15.51	15.63	15.28	15.41	1,522,903	-0.29(-1.84%)
Dec 27, 2012	15.57	15.76	15.40	15.70	2,490,863	+0.13(+0.82%)
Dec 26, 2012	15.68	15.91	15.50	15.57	1,813,541	+0.00(+0.00%)
Dec 24, 2012	15.68	15.79	15.48	15.57	942,181	-0.18(-1.13%)
Dec 21, 2012	15.69	15.99	15.60	15.75	4,736,189	-0.36(-2.22%)
Dec 20, 2012	16.06	16.16	15.86	16.11	2,519,185	+0.09(+0.53%)
Dec 19, 2012	16.02	16.34	15.87	16.02	3,473,998	+0.05(+0.32%)
Dec 18, 2012	15.11	16.15	15.01	15.97	6,879,299	+0.88(+5.86%)
Dec 17, 2012	14.87	15.12	14.81	15.09	2,746,937	+0.26(+1.78%)
Dec 14, 2012	14.80	14.95	14.67	14.83	3,379,380	-0.03(-0.23%)
Dec 13, 2012	15.14	15.17	14.71	14.86	3,651,933	-0.33(-2.18%)
Dec 12, 2012	15.30	15.47	15.06	15.19	4,166,124	-0.15(-1.00%)
Dec 11, 2012	15.62	15.62	15.29	15.34	3,845,874	-0.13(-0.82%)
Dec 10, 2012	15.33	15.56	15.29	15.47	2,718,024	+0.09(+0.61%)
Dec 07, 2012	15.42	15.62	15.32	15.38	3,185,851	+0.10(+0.67%)
Dec 06, 2012	15.20	15.48	15.15	15.28	2,793,101	+0.05(+0.33%)
Dec 05, 2012	15.15	15.40	15.02	15.23	2,583,747	+0.13(+0.84%)

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.