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 (%)
Jul 29, 2011	27.09	27.36	26.46	27.20	4,802,056	-0.25(-0.91%)
Jul 28, 2011	27.33	28.38	27.12	27.45	4,184,185	+0.38(+1.39%)
Jul 27, 2011	28.08	28.08	26.68	27.07	4,466,059	-0.99(-3.52%)
Jul 26, 2011	28.26	28.38	27.94	28.06	3,115,061	-0.13(-0.44%)
Jul 25, 2011	27.98	28.49	27.78	28.19	1,895,255	-0.02(-0.06%)
Jul 22, 2011	28.34	28.40	27.64	28.20	2,223,659	+0.28(+0.99%)
Jul 21, 2011	28.23	28.42	27.81	27.93	2,970,867	-0.16(-0.57%)
Jul 20, 2011	28.42	28.43	27.65	28.09	3,517,701	-0.11(-0.39%)
Jul 19, 2011	27.85	28.50	27.85	28.20	3,453,021	+0.75(+2.74%)
Jul 18, 2011	28.04	28.15	27.39	27.44	3,739,378	-0.57(-2.03%)
Jul 15, 2011	27.18	28.02	26.77	28.01	4,151,220	+1.61(+6.11%)
Jul 14, 2011	26.78	26.88	26.13	26.40	3,321,135	-0.18(-0.69%)
Jul 13, 2011	26.57	27.63	26.56	26.58	3,983,436	+0.18(+0.67%)
Jul 12, 2011	26.39	26.95	26.12	26.41	4,038,466	-0.07(-0.25%)
Jul 11, 2011	26.66	26.77	25.97	26.47	2,550,771	-0.59(-2.19%)
Jul 08, 2011	26.82	27.19	26.45	27.07	2,946,444	-0.20(-0.74%)
Jul 07, 2011	26.87	27.28	26.57	27.27	3,816,539	+0.66(+2.48%)
Jul 06, 2011	26.87	27.04	26.10	26.61	4,646,701	-0.38(-1.42%)
Jul 05, 2011	26.77	27.18	26.66	26.99	2,750,878	+0.26(+0.97%)

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.