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 (%)
Jun 28, 2013	16.61	16.72	16.53	16.53	2,818,811	-0.07(-0.44%)
Jun 27, 2013	16.83	16.97	16.59	16.61	0	-0.15(-0.92%)
Jun 26, 2013	17.24	17.37	16.75	16.76	0	-0.32(-1.85%)
Jun 25, 2013	16.73	17.14	16.68	17.08	0	+0.54(+3.25%)
Jun 24, 2013	16.53	16.81	16.20	16.54	0	-0.16(-0.97%)
Jun 21, 2013	17.00	17.11	16.66	16.70	3,767,523	-0.20(-1.21%)
Jun 20, 2013	17.33	17.51	16.87	16.90	0	-0.68(-3.89%)
Jun 19, 2013	17.75	18.08	17.52	17.59	0	-0.38(-2.14%)
Jun 18, 2013	18.15	18.28	17.97	17.97	0	-0.30(-1.64%)
Jun 17, 2013	17.70	18.60	17.70	18.27	0	+0.70(+3.99%)
Jun 14, 2013	17.78	17.95	17.54	17.57	0	-0.13(-0.72%)
Jun 13, 2013	17.10	17.78	17.07	17.70	1,460,351	+0.56(+3.29%)
Jun 12, 2013	17.53	17.57	17.11	17.13	1,780,541	-0.15(-0.89%)
Jun 11, 2013	17.49	17.52	17.19	17.29	0	-0.46(-2.59%)
Jun 10, 2013	17.99	18.23	17.67	17.75	0	-0.22(-1.23%)
Jun 07, 2013	17.93	18.09	17.73	17.97	0	+0.14(+0.76%)
Jun 06, 2013	18.01	18.22	17.68	17.83	0	-0.27(-1.51%)
Jun 05, 2013	18.14	18.35	17.94	18.11	0	-0.09(-0.51%)
Jun 04, 2013	18.23	18.41	18.06	18.20	0	-0.02(-0.09%)

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.