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, 2017	24.90	25.22	24.90	24.87	4,361,377	-0.25(-1.00%)
Feb 27, 2017	24.55	25.38	24.28	25.12	4,785,880	+1.09(+4.53%)
Feb 24, 2017	24.51	24.65	23.86	24.03	3,695,035	-0.79(-3.19%)
Feb 23, 2017	24.78	25.03	24.45	24.82	4,725,387	+0.46(+1.88%)
Feb 22, 2017	24.78	24.88	24.31	24.36	2,799,966	-0.54(-2.17%)
Feb 21, 2017	24.99	25.26	24.83	24.90	3,294,182	+0.21(+0.84%)
Feb 17, 2017		24.70	24.70	24.70	0	-0.30(-1.19%)
Feb 16, 2017	25.71	25.86	24.88	24.99	3,050,235	-0.71(-2.77%)
Feb 15, 2017	26.44	26.53	25.62	25.71	3,504,801	-0.83(-3.12%)
Feb 14, 2017	26.04	26.80	25.97	26.53	7,362,479	+0.77(+2.97%)
Feb 13, 2017	25.11	25.85	25.00	25.77	3,959,209	+0.66(+2.62%)
Feb 10, 2017	25.94	26.30	25.08	25.11	4,036,014	+0.05(+0.18%)
Feb 09, 2017	24.63	25.79	24.10	25.07	5,864,963	+0.50(+2.02%)
Feb 08, 2017	24.17	24.64	23.22	24.57	8,604,300	+0.20(+0.81%)
Feb 07, 2017	24.96	24.97	24.35	24.37	3,837,270	-0.69(-2.77%)
Feb 06, 2017	25.53	25.62	24.94	25.07	3,346,961	-0.39(-1.52%)
Feb 03, 2017	25.11	25.71	25.06	25.45	3,786,230	+0.47(+1.87%)
Feb 02, 2017	25.76	25.76	24.76	24.99	3,923,099	-0.62(-2.43%)

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.