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, 2018	17.30	17.30	16.31	16.33	5,544,974	-0.82(-4.79%)
Feb 27, 2018	17.49	17.99	17.14	17.15	6,967,655	-0.74(-4.14%)
Feb 26, 2018	17.87	17.90	17.36	17.89	4,590,188	+0.19(+1.07%)
Feb 23, 2018	17.16	17.71	17.06	17.70	4,727,626	+0.65(+3.82%)
Feb 22, 2018				17.05	5,828,421	+0.85(+5.24%)
Feb 21, 2018	16.17	16.95	16.01	16.20	3,859,016	-0.03(-0.17%)
Feb 20, 2018	16.34	16.59	16.05	16.23	3,191,022	-0.12(-0.72%)
Feb 16, 2018		16.35	16.35	16.35	0	-0.29(-1.74%)
Feb 15, 2018	16.56	16.68	15.73	16.64	8,063,748	+0.10(+0.60%)
Feb 14, 2018	16.07	16.73	16.01	16.54	6,191,434	+0.45(+2.81%)
Feb 13, 2018	16.24	16.34	15.71	16.09	4,959,083	-0.32(-1.93%)
Feb 12, 2018	16.53	16.72	16.08	16.40	4,875,694	+0.10(+0.61%)
Feb 09, 2018	17.13	17.30	15.20	16.30	14,141,793	-0.61(-3.58%)
Feb 08, 2018	19.68	20.24	16.72	16.91	16,982,974	-2.82(-14.29%)
Feb 07, 2018	20.71	20.75	19.72	19.73	5,019,701	-1.02(-4.92%)
Feb 06, 2018	19.38	20.88	19.33	20.75	3,849,391	+0.52(+2.59%)
Feb 05, 2018	20.45	20.92	19.90	20.23	4,294,619	-0.60(-2.86%)
Feb 02, 2018	21.74	21.92	20.73	20.82	4,853,401	-1.37(-6.19%)

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.