Indicators

Patterson-Uti Energy (NQ: PTEN )

10.98 -0.49 (-4.27%)

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 (%)
Feb 27, 2009	6.853	7.370	6.738	7.050	8,745,487	-0.03(-0.46%)
Feb 26, 2009	7.264	7.346	7.034	7.083	8,156,370	+0.07(+0.94%)
Feb 25, 2009	7.050	7.321	6.862	7.017	7,608,306	+0.00(+0.00%)
Feb 24, 2009	6.730	7.116	6.525	7.017	9,311,055	+0.39(+5.96%)
Feb 23, 2009	7.214	7.403	6.582	6.623	6,979,842	-0.47(-6.61%)
Feb 20, 2009	6.911	7.313	6.829	7.091	10,013,130	-0.03(-0.46%)
Feb 19, 2009	7.370	7.428	7.059	7.124	6,434,828	+0.07(+1.05%)
Feb 18, 2009	7.305	7.387	6.800	7.050	10,197,475	-0.25(-3.37%)
Feb 17, 2009	7.592	7.682	7.272	7.297	8,655,484	-0.52(-6.62%)
Feb 13, 2009	7.592	8.175	7.592	7.814	10,685,617	+0.18(+2.37%)
Feb 12, 2009	7.321	7.887	7.264	7.633	15,316,705	-0.51(-6.25%)
Feb 11, 2009	8.060	8.462	7.805	8.142	9,200,947	+0.16(+1.95%)
Feb 10, 2009	8.495	8.725	7.920	7.986	9,984,493	-0.53(-6.17%)
Feb 09, 2009	8.569	8.790	8.323	8.511	8,782,421	+0.34(+4.12%)
Feb 06, 2009	7.805	8.265	7.641	8.175	5,448,039	+0.34(+4.29%)
Feb 05, 2009	7.452	7.896	7.149	7.838	6,445,668	+0.33(+4.37%)
Feb 04, 2009	7.789	7.881	7.272	7.510	9,553,280	-0.15(-1.93%)
Feb 03, 2009	7.461	7.748	7.346	7.658	7,125,840	+0.07(+0.86%)

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.