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 (%)
May 28, 2010	11.23	11.79	11.09	11.59	12,201,892	+0.36(+3.24%)
May 27, 2010	10.70	11.41	10.50	11.23	11,270,586	+0.74(+7.09%)
May 26, 2010	10.40	10.66	10.35	10.48	15,787,116	+0.19(+1.85%)
May 25, 2010	10.04	10.34	9.789	10.29	10,548,308	-0.02(-0.24%)
May 24, 2010	10.63	10.83	10.31	10.32	4,295,323	-0.40(-3.70%)
May 21, 2010	10.33	10.86	10.33	10.71	6,781,504	+0.13(+1.25%)
May 20, 2010	10.59	10.95	10.56	10.58	8,828,363	-0.43(-3.90%)
May 19, 2010	11.00	11.26	10.81	11.01	8,165,375	-0.03(-0.30%)
May 18, 2010	11.35	11.56	10.97	11.04	6,346,535	-0.08(-0.74%)
May 17, 2010	11.22	11.38	10.91	11.13	5,174,831	-0.06(-0.52%)
May 14, 2010	11.38	11.47	11.01	11.19	3,238,368	-0.33(-2.87%)
May 13, 2010	11.57	11.78	11.46	11.52	3,460,549	-0.14(-1.20%)
May 12, 2010	11.51	11.73	11.46	11.66	4,661,341	+0.23(+2.02%)
May 11, 2010	11.47	11.71	11.28	11.42	8,562,198	-0.21(-1.85%)
May 10, 2010	11.42	11.65	11.23	11.64	7,219,648	+0.59(+5.31%)
May 07, 2010	11.38	11.63	10.85	11.05	8,812,034	-0.37(-3.25%)
May 06, 2010	11.86	12.11	10.54	11.42	9,206,820	-0.55(-4.55%)
May 05, 2010	12.00	12.22	11.85	11.97	6,861,203	-0.23(-1.90%)
May 04, 2010	12.22	12.30	11.90	12.20	7,504,333	-0.23(-1.86%)

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.