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, 2011	23.10	23.27	22.48	22.78	3,574,542	-0.21(-0.91%)
Feb 25, 2011	22.32	22.99	22.22	22.99	2,605,033	+0.90(+4.07%)
Feb 24, 2011	22.38	22.68	21.93	22.09	3,168,120	-0.38(-1.67%)
Feb 23, 2011	22.08	22.68	21.98	22.47	4,802,945	+0.47(+2.12%)
Feb 22, 2011	21.90	22.51	21.82	22.00	4,882,574	+0.23(+1.07%)
Feb 18, 2011	21.73	21.99	21.45	21.77	5,601,715	+0.08(+0.38%)
Feb 17, 2011	21.38	21.82	21.33	21.68	4,084,726	+0.34(+1.58%)
Feb 16, 2011	21.19	21.60	21.14	21.35	5,521,058	+0.24(+1.13%)
Feb 15, 2011	21.35	21.48	20.94	21.11	5,136,821	-0.31(-1.44%)
Feb 14, 2011	21.52	21.83	21.32	21.42	5,049,466	-0.07(-0.31%)
Feb 11, 2011	21.26	21.63	21.16	21.48	3,598,176	+0.15(+0.70%)
Feb 10, 2011	21.38	21.58	21.14	21.33	3,218,228	-0.07(-0.31%)
Feb 09, 2011	21.26	21.76	20.90	21.40	6,461,531	+0.12(+0.59%)
Feb 08, 2011	21.74	21.76	20.98	21.28	4,913,982	-0.47(-2.15%)
Feb 07, 2011	21.27	22.18	21.24	21.74	6,083,523	+0.64(+3.04%)
Feb 04, 2011	21.33	21.48	20.37	21.10	8,056,467	+0.15(+0.72%)
Feb 03, 2011	20.18	21.04	19.51	20.95	8,369,920	+0.80(+3.97%)
Feb 02, 2011	19.79	20.28	19.53	20.15	5,659,836	+0.48(+2.46%)

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.