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 (%)
Sep 30, 2010	14.40	14.48	13.99	14.20	5,295,391	-0.09(-0.64%)
Sep 29, 2010	13.94	14.43	13.84	14.29	5,099,315	+0.25(+1.78%)
Sep 28, 2010	14.09	14.16	13.79	14.04	4,330,792	+0.04(+0.30%)
Sep 27, 2010	13.84	14.21	13.74	14.00	4,770,848	+0.22(+1.57%)
Sep 24, 2010	13.86	14.04	13.78	13.79	3,650,818	+0.11(+0.79%)
Sep 23, 2010	13.69	14.09	13.53	13.68	6,105,899	+0.04(+0.30%)
Sep 22, 2010	13.61	13.75	13.55	13.64	3,569,813	-0.03(-0.24%)
Sep 21, 2010	13.53	13.79	13.36	13.67	5,518,662	+0.10(+0.74%)
Sep 20, 2010	13.30	13.64	13.20	13.57	4,284,896	+0.38(+2.87%)
Sep 17, 2010	13.32	13.43	13.08	13.19	4,928,120	-0.43(-3.14%)
Sep 15, 2010	13.36	13.68	13.11	13.62	4,479,053	+0.16(+1.17%)
Sep 14, 2010	13.72	13.75	13.45	13.46	4,143,336	-0.26(-1.88%)
Sep 13, 2010	13.58	13.74	13.47	13.72	5,633,383	+0.27(+2.04%)
Sep 10, 2010	13.20	13.69	12.98	13.44	5,863,803	+0.31(+2.33%)
Sep 09, 2010	13.26	13.38	13.06	13.14	4,509,517	-0.02(-0.13%)
Sep 08, 2010	12.75	13.26	12.70	13.15	6,206,927	+0.43(+3.39%)
Sep 07, 2010	12.82	12.90	12.67	12.72	3,214,022	-0.25(-1.92%)
Sep 03, 2010	12.97	13.10	12.86	12.97	4,023,947	+0.13(+1.03%)
Sep 02, 2010	12.74	12.86	12.57	12.84	3,965,350	+0.16(+1.24%)

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.