Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.63	17.10	16.53	16.79	2,057,376	+0.06(+0.35%)
Dec 29, 2011	16.58	16.87	16.52	16.73	1,889,454	+0.21(+1.27%)
Dec 28, 2011	17.01	17.05	16.48	16.52	2,206,011	-0.50(-2.91%)
Dec 27, 2011	17.11	17.31	16.92	17.01	1,625,975	-0.16(-0.93%)
Dec 23, 2011	17.26	17.29	16.98	17.17	1,398,109	+0.56(+3.39%)
Dec 21, 2011	16.67	16.72	16.07	16.61	3,441,661	-0.03(-0.15%)
Dec 20, 2011	15.91	16.76	15.85	16.63	5,210,698	+1.11(+7.14%)
Dec 19, 2011	16.47	16.71	15.47	15.53	4,772,328	-0.34(-2.17%)
Dec 16, 2011	15.45	15.91	15.37	15.87	4,001,819	+0.55(+3.62%)
Dec 15, 2011	15.53	15.62	15.15	15.32	4,506,415	+0.08(+0.50%)
Dec 14, 2011	16.10	16.10	15.16	15.24	5,049,781	-1.06(-6.49%)
Dec 13, 2011	16.81	17.04	16.14	16.30	4,246,543	-0.30(-1.82%)
Dec 12, 2011	17.28	17.28	16.35	16.60	6,809,719	-0.98(-5.58%)
Dec 09, 2011	17.48	17.70	17.41	17.58	4,071,123	+0.22(+1.25%)
Dec 08, 2011	17.47	17.77	17.18	17.36	5,040,021	-0.19(-1.10%)
Dec 07, 2011	17.76	17.82	17.30	17.56	3,401,311	-0.29(-1.64%)
Dec 06, 2011	17.89	18.12	17.64	17.85	4,208,936	-0.04(-0.23%)
Dec 05, 2011	18.31	18.66	17.72	17.89	5,477,560	+0.00(+0.00%)
Dec 02, 2011	17.86	18.20	17.69	17.89	6,460,770	+0.37(+2.10%)

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.