Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	19.75	20.02	19.71	19.85	4,606,613	+0.04(+0.21%)
Feb 27, 2013	19.42	19.91	19.42	19.80	3,110,899	+0.25(+1.26%)
Feb 26, 2013	19.23	19.59	18.84	19.56	5,176,312	+0.46(+2.40%)
Feb 25, 2013	19.86	20.01	19.06	19.10	4,805,943	-0.71(-3.61%)
Feb 22, 2013	19.79	19.92	19.45	19.81	4,135,899	+0.22(+1.13%)
Feb 21, 2013	20.06	20.12	19.36	19.59	6,073,466	-0.51(-2.54%)
Feb 20, 2013	20.80	20.80	20.09	20.10	5,639,388	-0.62(-3.00%)
Feb 19, 2013	20.77	20.95	20.67	20.72	5,387,107	+0.05(+0.25%)
Feb 15, 2013	20.79	20.88	20.43	20.67	4,357,542	-0.16(-0.78%)
Feb 14, 2013	20.38	20.85	20.32	20.83	4,787,838	+0.37(+1.83%)
Feb 13, 2013	20.27	20.46	20.23	20.46	3,832,501	+0.27(+1.35%)
Feb 12, 2013	20.25	20.37	20.03	20.19	4,442,769	+0.14(+0.68%)
Feb 11, 2013	20.03	20.16	19.84	20.05	4,747,625	+0.09(+0.47%)
Feb 08, 2013	19.64	19.98	19.41	19.96	6,894,548	+0.48(+2.49%)
Feb 07, 2013	19.17	19.79	18.75	19.47	21,943,776	+1.79(+10.10%)
Feb 06, 2013	17.40	17.74	17.30	17.69	4,549,602	+0.42(+2.41%)
Feb 04, 2013	17.38	17.49	17.13	17.27	2,621,335	-0.32(-1.81%)

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.