Indicators

Patterson-Uti Energy (NQ: PTEN )

10.98 -0.49 (-4.27%)

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 29, 2016	17.07	17.52	15.82	17.42	4,750,960	+0.12(+0.67%)
Jul 28, 2016	17.63	18.08	16.84	17.31	7,957,531	-0.34(-1.93%)
Jul 27, 2016	18.27	18.48	17.51	17.65	6,075,422	-0.51(-2.82%)
Jul 26, 2016	17.67	18.17	17.53	18.16	4,044,567	+0.34(+1.92%)
Jul 25, 2016	18.31	18.42	17.76	17.82	5,695,110	-0.68(-3.69%)
Jul 22, 2016	18.21	18.52	17.96	18.50	4,229,917	+0.40(+2.18%)
Jul 21, 2016	18.40	18.75	18.05	18.11	5,403,705	-0.26(-1.42%)
Jul 20, 2016	18.30	18.76	18.02	18.37	6,065,036	-0.15(-0.83%)
Jul 19, 2016	18.88	18.99	18.17	18.52	4,252,746	-0.47(-2.46%)
Jul 18, 2016	18.97	19.01	18.66	18.99	3,433,627	-0.11(-0.56%)
Jul 15, 2016	19.02	19.15	18.85	19.10	5,389,885	+0.16(+0.85%)
Jul 14, 2016	19.14	19.45	18.93	18.93	2,812,484	+0.07(+0.38%)
Jul 13, 2016	19.45	19.55	18.77	18.86	3,998,671	-0.61(-3.14%)
Jul 12, 2016	19.04	19.57	18.85	19.47	6,432,336	+0.87(+4.69%)
Jul 11, 2016	19.29	19.43	18.48	18.60	4,685,095	-0.35(-1.85%)
Jul 08, 2016	18.71	19.14	18.35	18.95	3,450,768	+0.60(+3.28%)
Jul 07, 2016	18.64	19.22	18.06	18.35	4,748,451	-0.13(-0.73%)
Jul 05, 2016	19.12	19.27	18.29	18.48	3,082,269	-1.01(-5.16%)

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.