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, 2014	24.68	25.16	24.68	24.98	10,280,575	+0.09(+0.38%)
Feb 27, 2014	24.99	25.20	24.80	24.89	3,615,168	-0.18(-0.72%)
Feb 26, 2014	26.07	26.26	24.95	25.07	5,041,294	-1.06(-4.07%)
Feb 25, 2014	25.95	26.15	25.56	26.13	2,555,061	+0.04(+0.16%)
Feb 24, 2014	25.67	26.32	25.42	26.09	3,880,646	+0.67(+2.63%)
Feb 21, 2014	25.40	25.45	24.86	25.42	4,000,937	+0.19(+0.75%)
Feb 20, 2014	25.22	25.83	25.06	25.23	2,650,454	+0.01(+0.03%)
Feb 19, 2014	25.06	25.58	24.90	25.22	2,939,837	+0.07(+0.27%)
Feb 18, 2014	24.48	25.47	24.38	25.16	4,266,231	+0.85(+3.50%)
Feb 14, 2014	24.43	24.31	24.31	24.31	3,115,540	-0.18(-0.74%)
Feb 13, 2014	24.01	24.73	23.83	24.49	4,731,117	+0.27(+1.10%)
Feb 12, 2014	24.29	24.71	24.18	24.22	2,469,072	-0.09(-0.35%)
Feb 11, 2014	23.85	24.50	23.60	24.31	3,602,967	+0.45(+1.87%)
Feb 10, 2014	24.25	24.40	23.80	23.86	4,398,313	-0.29(-1.21%)
Feb 07, 2014	24.03	24.58	23.99	24.15	6,287,451	+0.23(+0.97%)
Feb 06, 2014	22.14	24.25	21.49	23.92	12,210,881	+2.82(+13.38%)
Feb 05, 2014	21.30	21.32	20.92	21.10	3,574,187	-0.15(-0.69%)
Feb 04, 2014	21.23	21.37	21.02	21.24	4,280,563	+0.15(+0.69%)

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.