Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

10.90 -0.36 (-3.15%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.852 7.368 6.737 7.048 8,747,776 -0.03(-0.46%)
Feb 26, 2009 7.262 7.344 7.032 7.081 8,158,505 +0.07(+0.94%)
Feb 25, 2009 7.048 7.319 6.860 7.016 7,610,298 +0.00(+0.00%)
Feb 24, 2009 6.728 7.114 6.523 7.016 9,313,493 +0.39(+5.96%)
Feb 23, 2009 7.213 7.401 6.581 6.621 6,981,670 -0.47(-6.61%)
Feb 20, 2009 6.909 7.311 6.827 7.090 10,015,751 -0.03(-0.46%)
Feb 19, 2009 7.368 7.426 7.057 7.122 6,436,513 +0.07(+1.05%)
Feb 18, 2009 7.303 7.385 6.798 7.048 10,200,145 -0.25(-3.37%)
Feb 17, 2009 7.590 7.680 7.270 7.295 8,657,750 -0.52(-6.62%)
Feb 13, 2009 7.590 8.173 7.590 7.812 10,688,415 +0.18(+2.37%)
Feb 12, 2009 7.319 7.885 7.262 7.631 15,320,715 -0.51(-6.25%)
Feb 11, 2009 8.058 8.460 7.803 8.140 9,203,356 +0.16(+1.95%)
Feb 10, 2009 8.493 8.722 7.918 7.984 9,987,107 -0.53(-6.17%)
Feb 09, 2009 8.566 8.788 8.320 8.509 8,784,720 +0.34(+4.12%)
Feb 06, 2009 7.803 8.263 7.639 8.173 5,449,465 +0.34(+4.29%)
Feb 05, 2009 7.451 7.894 7.147 7.836 6,447,356 +0.33(+4.37%)
Feb 04, 2009 7.787 7.879 7.270 7.508 9,555,781 -0.15(-1.93%)
Feb 03, 2009 7.459 7.746 7.344 7.656 7,127,706 +0.07(+0.86%)
Feb 02, 2009 7.844 7.877 7.479 7.590 5,581,880 -0.25(-3.24%)
Jan 30, 2009 8.304 8.378 7.779 7.844 5,303,334 -0.33(-4.02%)
Jan 29, 2009 8.386 8.566 8.074 8.173 5,307,222 -0.50(-5.77%)
Jan 28, 2009 8.632 8.772 8.468 8.673 5,028,095 +0.24(+2.82%)
Jan 27, 2009 8.558 8.665 8.082 8.435 5,407,462 -0.03(-0.39%)
Jan 26, 2009 8.452 8.739 8.255 8.468 5,084,670 +0.14(+1.67%)
Jan 23, 2009 7.746 8.575 7.639 8.329 6,943,935 +0.48(+6.17%)
Jan 22, 2009 8.287 8.361 7.689 7.844 7,602,413 -0.73(-8.52%)
Jan 21, 2009 7.828 8.599 7.631 8.575 9,046,277 +0.89(+11.53%)
Jan 20, 2009 8.009 8.214 7.680 7.689 10,227,703 -0.64(-7.68%)
Jan 16, 2009 8.616 8.722 8.205 8.329 8,768,869 -0.15(-1.74%)
Jan 15, 2009 8.378 8.509 7.935 8.476 9,972,481 +0.10(+1.18%)
Jan 14, 2009 8.796 8.862 8.287 8.378 7,410,670 -0.75(-8.27%)
Jan 13, 2009 8.788 9.280 8.739 9.133 5,753,074 +0.21(+2.30%)
Jan 12, 2009 9.313 9.379 8.804 8.928 6,807,642 -0.71(-7.40%)
Jan 09, 2009 10.41 10.44 9.502 9.641 4,197,333 -0.74(-7.11%)
Jan 08, 2009 9.937 10.41 9.715 10.38 5,537,888 +0.30(+2.93%)
Jan 07, 2009 10.40 10.40 9.633 10.08 5,962,022 -0.35(-3.38%)
Jan 06, 2009 10.95 11.08 10.34 10.44 7,115,242 -0.16(-1.47%)
Jan 05, 2009 10.31 11.04 10.19 10.59 7,222,525 +0.27(+2.62%)
Jan 02, 2009 9.403 10.41 9.346 10.32 5,767,558 +0.88(+9.30%)
Dec 31, 2008 9.231 9.592 9.026 9.444 2,540,176 +0.21(+2.31%)
Dec 30, 2008 9.149 9.256 8.878 9.231 2,135,563 +0.14(+1.53%)
Dec 29, 2008 8.928 9.198 8.911 9.092 2,896,655 +0.21(+2.31%)
Dec 26, 2008 8.804 8.895 8.558 8.886 1,062,792 +0.30(+3.54%)
Dec 24, 2008 8.542 8.632 8.378 8.583 831,978 +0.00(+0.00%)
Dec 23, 2008 8.755 8.796 8.469 8.583 3,379,472 +0.01(+0.10%)
Dec 22, 2008 8.739 8.993 8.386 8.575 5,214,315 -0.10(-1.14%)
Dec 19, 2008 8.583 8.928 8.534 8.673 10,195,778 +0.10(+1.15%)
Dec 18, 2008 9.953 9.970 8.501 8.575 6,524,981 -1.20(-12.26%)
Dec 17, 2008 9.469 10.01 9.289 9.773 5,641,189 +0.19(+1.97%)
Dec 16, 2008 9.494 9.723 9.098 9.584 5,225,621 +0.39(+4.19%)
Dec 15, 2008 9.239 9.773 9.055 9.198 4,997,722 +0.16(+1.72%)
Dec 12, 2008 8.813 9.215 8.173 9.042 8,078,982 -0.07(-0.72%)
Dec 11, 2008 9.239 9.715 8.952 9.108 6,598,186 -0.21(-2.20%)
Dec 10, 2008 9.059 9.617 8.862 9.313 5,682,659 +0.47(+5.29%)
Dec 09, 2008 8.279 9.305 8.214 8.845 6,738,844 +0.43(+5.17%)
Dec 08, 2008 8.361 8.657 8.148 8.411 5,200,108 +0.50(+6.33%)
Dec 05, 2008 7.393 7.951 7.090 7.910 5,308,092 +0.14(+1.80%)
Dec 04, 2008 8.501 8.698 7.541 7.771 6,322,225 -0.96(-11.00%)
Dec 03, 2008 8.263 8.780 8.041 8.731 6,439,332 +0.25(+3.00%)
Dec 02, 2008 8.107 8.575 7.746 8.476 9,624,904 +0.50(+6.28%)
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.