Indicators

Patterson-Uti Energy (NQ: PTEN )

10.80 +0.06 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.36	24.35	23.36	24.17	5,209,994	+1.00(+4.32%)
May 23, 2011	22.89	23.36	22.81	23.17	2,651,677	-0.33(-1.39%)
May 20, 2011	23.48	23.69	23.02	23.50	3,380,940	+0.00(+0.00%)
May 19, 2011	23.28	23.55	23.07	23.50	3,774,772	+0.19(+0.82%)
May 18, 2011	22.33	23.37	22.29	23.30	3,974,739	+1.08(+4.85%)
May 17, 2011	22.64	22.81	22.03	22.23	4,538,041	-0.58(-2.56%)
May 16, 2011	22.88	23.42	22.77	22.81	2,486,432	-0.31(-1.34%)
May 13, 2011	23.26	23.66	22.92	23.12	2,657,512	-0.09(-0.40%)
May 12, 2011	23.29	23.60	22.80	23.21	3,403,031	-0.13(-0.57%)
May 11, 2011	24.41	24.41	23.27	23.35	3,261,001	-1.16(-4.74%)
May 10, 2011	24.21	24.74	23.85	24.51	3,287,546	+0.35(+1.45%)
May 09, 2011	24.09	24.45	23.96	24.16	3,396,733	+0.60(+2.55%)
May 06, 2011	23.64	24.30	23.40	23.55	3,736,323	+0.14(+0.61%)
May 05, 2011	23.47	23.85	23.07	23.41	5,688,118	-0.32(-1.34%)
May 04, 2011	24.43	24.46	23.58	23.73	3,649,472	-0.65(-2.67%)
May 03, 2011	24.99	25.07	24.04	24.38	4,494,754	-0.52(-2.08%)

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.