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, 2007	18.71	18.72	18.17	18.29	7,822,507	-0.48(-2.54%)
Feb 27, 2007	19.05	19.41	18.69	18.77	8,052,123	-0.94(-4.75%)
Feb 26, 2007	19.47	19.87	18.54	19.70	5,675,357	+0.42(+2.17%)
Feb 23, 2007	19.30	19.46	19.18	19.28	4,581,668	-0.02(-0.13%)
Feb 22, 2007	19.36	19.52	18.93	19.31	6,423,639	+0.01(+0.04%)
Feb 21, 2007	19.01	19.40	18.95	19.30	3,599,706	+0.25(+1.34%)
Feb 20, 2007	19.08	19.09	18.68	19.04	4,253,005	-0.23(-1.19%)
Feb 16, 2007	19.13	19.36	19.06	19.27	2,824,621	+0.24(+1.25%)
Feb 15, 2007	19.10	19.18	18.92	19.04	3,072,589	-0.18(-0.94%)
Feb 14, 2007	19.23	19.46	19.10	19.22	3,360,241	+0.00(+0.00%)
Feb 13, 2007	19.14	19.36	19.13	19.22	2,871,255	+0.16(+0.82%)
Feb 12, 2007	19.07	19.16	18.91	19.06	4,259,178	-0.16(-0.85%)
Feb 09, 2007	19.49	19.57	19.09	19.23	3,745,147	-0.19(-0.97%)
Feb 08, 2007	19.38	19.58	18.95	19.41	5,689,863	-0.03(-0.17%)
Feb 07, 2007	19.66	19.82	19.27	19.45	5,653,285	-0.18(-0.92%)
Feb 06, 2007	19.99	20.03	19.35	19.63	5,118,820	-0.31(-1.56%)
Feb 05, 2007	20.11	20.42	19.93	19.94	4,390,301	+0.00(+0.00%)
Feb 02, 2007	19.84	20.15	19.52	19.94	5,124,004	+0.16(+0.83%)

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.