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 (%)
Dec 29, 2017		20.80	20.80	20.80	0	+0.32(+1.54%)
Dec 28, 2017	20.81	20.82	20.45	20.48	1,315,378	-0.26(-1.26%)
Dec 27, 2017	20.71	20.83	20.48	20.74	1,278,721	-0.03(-0.13%)
Dec 26, 2017	20.26	20.80	20.24	20.77	2,303,377	+0.35(+1.73%)
Dec 22, 2017	20.34	20.87	20.34	20.42	3,631,322	-0.34(-1.65%)
Dec 21, 2017	20.15	21.02	20.06	20.76	4,277,190	+0.61(+3.00%)
Dec 20, 2017	19.69	20.27	19.42	20.15	3,123,166	+0.74(+3.82%)
Dec 19, 2017	19.03	19.41	19.02	19.41	3,005,860	+0.42(+2.24%)
Dec 18, 2017	18.70	19.07	18.63	18.99	2,807,621	+0.38(+2.04%)
Dec 15, 2017	18.74	18.88	18.50	18.61	6,347,299	-0.03(-0.15%)
Dec 14, 2017	19.14	19.37	18.63	18.64	2,952,647	-0.62(-3.24%)
Dec 13, 2017	19.82	19.90	19.21	19.26	3,127,864	-0.55(-2.78%)
Dec 12, 2017	20.26	20.30	19.74	19.81	2,955,500	-0.33(-1.66%)
Dec 11, 2017	19.64	20.17	19.28	20.15	2,890,005	+0.61(+3.10%)
Dec 08, 2017	19.80	19.80	19.26	19.54	3,868,068	+0.05(+0.23%)
Dec 07, 2017	19.11	19.61	18.95	19.49	4,139,290	+0.52(+2.71%)
Dec 06, 2017	19.16	19.21	18.75	18.98	2,716,162	-0.22(-1.13%)
Dec 05, 2017	19.77	19.93	19.15	19.20	2,669,806	-0.52(-2.66%)
Dec 04, 2017	19.78	20.32	19.73	19.72	5,195,130	-0.13(-0.64%)

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.