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 (%)
Sep 28, 2007	18.77	18.86	18.38	18.52	3,193,179	-0.16(-0.83%)
Sep 27, 2007	18.63	18.74	18.40	18.68	2,783,448	+0.19(+1.02%)
Sep 26, 2007	18.74	18.95	18.24	18.49	3,795,482	-0.33(-1.74%)
Sep 25, 2007	18.57	18.82	18.28	18.82	5,223,341	+0.05(+0.26%)
Sep 24, 2007	18.68	18.86	18.48	18.77	4,393,199	+0.11(+0.62%)
Sep 21, 2007	18.49	18.71	18.41	18.65	4,814,427	+0.19(+1.02%)
Sep 20, 2007	18.54	18.71	18.33	18.46	3,807,355	-0.08(-0.44%)
Sep 19, 2007	18.46	18.79	18.44	18.54	4,663,525	+0.02(+0.13%)
Sep 18, 2007	18.27	18.54	17.95	18.52	4,133,427	+0.34(+1.85%)
Sep 17, 2007	18.38	18.50	18.08	18.18	3,202,780	-0.25(-1.34%)
Sep 14, 2007	18.27	18.53	18.15	18.43	2,694,764	+0.14(+0.76%)
Sep 13, 2007	18.83	18.91	18.28	18.29	4,405,013	-0.43(-2.32%)
Sep 12, 2007	18.62	18.88	18.54	18.72	4,959,715	-0.04(-0.22%)
Sep 11, 2007	18.25	18.85	18.18	18.77	6,156,880	+0.61(+3.34%)
Sep 10, 2007	18.05	18.23	17.81	18.16	4,335,942	+0.15(+0.82%)
Sep 07, 2007	18.29	18.29	17.75	18.01	3,492,381	+0.01(+0.05%)
Sep 06, 2007	18.01	18.20	17.87	18.00	3,929,906	+0.13(+0.73%)
Sep 05, 2007	18.05	18.05	17.66	17.87	4,993,625	-0.40(-2.20%)

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.