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 29, 2011	26.54	26.54	25.89	25.98	4,602,513	+0.13(+0.48%)
Apr 28, 2011	25.84	26.33	25.24	25.85	5,190,533	+0.06(+0.23%)
Apr 27, 2011	26.05	26.11	25.13	25.79	4,074,275	-0.25(-0.96%)
Apr 26, 2011	25.78	26.19	25.75	26.04	2,594,647	+0.30(+1.17%)
Apr 25, 2011	25.63	25.88	25.15	25.74	3,340,398	-0.01(-0.03%)
Apr 21, 2011	25.73	26.14	25.48	25.75	4,442,400	+0.23(+0.92%)
Apr 20, 2011	25.60	25.65	25.13	25.52	3,260,509	+0.33(+1.29%)
Apr 19, 2011	24.78	25.21	24.64	25.19	3,395,692	+0.46(+1.86%)
Apr 18, 2011	24.64	25.03	24.32	24.73	4,251,294	-0.17(-0.67%)
Apr 15, 2011	24.45	25.28	24.28	24.90	5,982,798	+0.62(+2.54%)
Apr 14, 2011	23.55	24.38	23.21	24.28	4,045,284	+0.88(+3.74%)
Apr 13, 2011	23.04	23.50	22.65	23.41	4,290,979	+0.52(+2.26%)
Apr 12, 2011	23.69	23.71	22.56	22.89	2,952,892	-1.06(-4.43%)
Apr 11, 2011	24.46	24.60	23.79	23.95	2,804,213	-0.45(-1.85%)
Apr 08, 2011	24.18	24.77	24.06	24.40	3,723,356	+1.01(+4.32%)
Apr 07, 2011	23.56	23.83	23.23	23.39	2,709,762	-0.20(-0.85%)
Apr 06, 2011	24.33	24.36	23.34	23.59	2,102,654	-0.58(-2.42%)
Apr 05, 2011	24.11	24.27	23.94	24.17	2,181,948	+0.01(+0.03%)
Apr 04, 2011	24.08	24.29	23.99	24.17	2,468,770	+0.00(+0.00%)

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.