Indicators

Patterson-Uti Energy (NQ: PTEN )

10.98 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.05	23.38	21.87	23.24	6,317,296	+1.66(+7.68%)
Jul 28, 2006	21.11	21.70	20.90	21.59	3,489,630	+0.48(+2.30%)
Jul 27, 2006	22.35	22.37	20.97	21.10	5,437,131	-0.84(-3.82%)
Jul 26, 2006	20.86	22.24	20.62	21.94	7,372,019	+1.03(+4.91%)
Jul 25, 2006	19.86	21.02	19.82	20.91	5,669,294	+1.49(+7.69%)
Jul 24, 2006	18.51	19.57	18.47	19.42	4,366,660	+0.91(+4.92%)
Jul 21, 2006	18.89	18.94	18.51	18.51	3,268,070	-0.30(-1.57%)
Jul 20, 2006	19.78	19.81	18.80	18.80	3,470,503	-0.95(-4.82%)
Jul 19, 2006	19.31	19.91	19.04	19.76	4,043,998	+0.48(+2.47%)
Jul 18, 2006	19.34	19.62	18.71	19.28	4,270,129	+0.09(+0.47%)
Jul 17, 2006	19.91	20.04	19.15	19.19	3,904,014	-1.22(-5.99%)
Jul 14, 2006	20.91	21.03	19.91	20.41	3,852,420	-0.26(-1.27%)
Jul 13, 2006	20.78	21.06	20.63	20.67	4,043,613	-0.48(-2.29%)
Jul 12, 2006	21.49	21.66	21.05	21.16	2,133,561	-0.30(-1.41%)
Jul 11, 2006	21.28	21.50	20.89	21.46	2,895,877	+0.38(+1.79%)
Jul 10, 2006	21.58	21.77	21.00	21.09	3,602,851	-0.53(-2.47%)
Jul 07, 2006	22.44	22.66	21.49	21.62	2,483,633	-0.75(-3.34%)
Jul 06, 2006	22.88	22.97	22.29	22.37	2,365,779	-0.53(-2.33%)
Jul 05, 2006	23.19	23.19	22.20	22.90	3,402,836	-0.32(-1.38%)

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.