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 (%)
Feb 28, 2006	22.41	22.73	21.88	22.61	5,210,750	+0.21(+0.92%)
Feb 27, 2006	23.42	23.52	22.32	22.41	6,032,657	-1.12(-4.75%)
Feb 24, 2006	23.96	24.09	23.40	23.52	3,995,741	-0.11(-0.49%)
Feb 23, 2006	23.95	24.20	23.39	23.64	6,240,318	-0.40(-1.67%)
Feb 22, 2006	24.37	24.38	23.65	24.04	4,624,033	-0.62(-2.53%)
Feb 21, 2006	24.44	24.80	24.18	24.66	5,513,168	+0.89(+3.73%)
Feb 17, 2006	24.54	24.75	23.54	23.78	5,667,821	-0.45(-1.86%)
Feb 16, 2006	24.21	24.51	23.82	24.23	7,232,088	+0.06(+0.24%)
Feb 15, 2006	24.90	25.40	23.81	24.17	7,952,305	-0.82(-3.28%)
Feb 14, 2006	25.48	25.81	24.81	24.99	5,548,028	-1.17(-4.49%)
Feb 13, 2006	26.13	26.77	25.81	26.17	4,044,315	-0.07(-0.28%)
Feb 10, 2006	26.49	26.75	25.34	26.24	5,497,326	-0.21(-0.81%)
Feb 09, 2006	27.68	28.11	26.37	26.45	3,809,152	-1.16(-4.19%)
Feb 08, 2006	27.70	27.86	26.88	27.61	5,066,821	+0.00(+0.00%)
Feb 07, 2006	29.28	29.52	27.37	27.61	6,992,527	-2.55(-8.46%)
Feb 06, 2006	29.75	30.61	29.58	30.16	2,284,693	+0.85(+2.91%)
Feb 03, 2006	29.75	30.10	29.15	29.31	2,681,676	-0.44(-1.49%)
Feb 02, 2006	29.92	30.59	29.14	29.75	3,099,614	-0.29(-0.96%)

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.