Indicators

Patterson-Uti Energy (NQ: PTEN )

11.06 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.16	21.20	19.70	20.52	4,823,527	-0.21(-1.03%)
Feb 25, 2005	20.40	21.08	20.31	20.73	3,906,531	+0.25(+1.24%)
Feb 24, 2005	20.51	20.53	19.83	20.48	3,759,386	+0.50(+2.51%)
Feb 23, 2005	19.60	20.02	19.50	19.98	3,907,839	+0.44(+2.27%)
Feb 22, 2005	20.23	20.32	19.42	19.53	6,040,713	-0.21(-1.04%)
Feb 18, 2005	18.98	19.85	18.77	19.74	8,200,065	+1.19(+6.42%)
Feb 17, 2005	18.90	19.03	18.22	18.55	7,164,614	-0.02(-0.13%)
Feb 16, 2005	18.12	18.68	18.05	18.57	3,947,420	+0.45(+2.49%)
Feb 15, 2005	18.20	18.41	17.91	18.12	3,064,388	+0.11(+0.59%)
Feb 14, 2005	18.09	18.31	17.71	18.02	4,445,930	+0.02(+0.09%)
Feb 11, 2005	17.30	18.14	17.27	18.00	5,342,710	+0.71(+4.08%)
Feb 10, 2005	16.78	17.32	16.61	17.29	4,463,936	+0.69(+4.15%)
Feb 09, 2005	16.71	16.96	16.45	16.60	2,119,454	-0.02(-0.15%)
Feb 08, 2005	16.36	16.78	16.12	16.63	2,735,754	+0.22(+1.35%)
Feb 07, 2005	16.87	16.91	16.19	16.41	2,301,783	-0.35(-2.11%)
Feb 04, 2005	16.95	17.04	16.68	16.76	2,685,186	-0.12(-0.73%)
Feb 03, 2005	16.94	16.94	16.51	16.88	2,784,814	+0.16(+0.98%)
Feb 02, 2005	16.19	16.75	16.08	16.72	2,643,032	+0.53(+3.30%)

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.