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 (%)
Apr 30, 2012	13.71	13.86	13.50	13.63	5,204,260	-0.12(-0.86%)
Apr 27, 2012	14.20	14.20	13.65	13.75	5,735,755	-0.54(-3.77%)
Apr 26, 2012	14.73	14.88	14.00	14.29	8,906,470	+0.09(+0.65%)
Apr 25, 2012	13.89	14.22	13.76	14.20	6,092,415	+0.55(+4.01%)
Apr 24, 2012	13.52	13.88	13.52	13.65	4,776,778	+0.15(+1.12%)
Apr 23, 2012	13.30	13.64	13.06	13.50	2,972,055	+0.08(+0.57%)
Apr 20, 2012	13.68	13.88	13.40	13.42	2,700,129	-0.15(-1.12%)
Apr 19, 2012	13.43	13.89	13.41	13.57	3,975,256	+0.15(+1.13%)
Apr 18, 2012	13.41	13.79	13.31	13.42	3,204,385	-0.03(-0.19%)
Apr 17, 2012	13.35	13.79	13.34	13.45	4,533,060	+0.25(+1.92%)
Apr 16, 2012	13.77	13.81	13.15	13.20	5,521,824	-0.46(-3.33%)
Apr 13, 2012	14.26	14.26	13.63	13.65	4,711,415	-0.69(-4.82%)
Apr 12, 2012	13.80	14.47	13.78	14.34	4,556,189	+0.56(+4.10%)
Apr 11, 2012	13.82	13.97	13.69	13.78	4,401,762	+0.10(+0.74%)
Apr 10, 2012	14.00	14.12	13.48	13.68	5,026,648	-0.38(-2.70%)
Apr 09, 2012	14.07	14.43	13.91	14.05	3,485,678	-0.22(-1.53%)
Apr 05, 2012	14.13	14.50	14.07	14.27	4,750,077	+0.15(+1.07%)
Apr 04, 2012	14.36	14.46	14.10	14.12	4,134,613	-0.42(-2.90%)
Apr 03, 2012	14.55	14.66	14.31	14.54	5,021,067	-0.01(-0.06%)

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.