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 28, 2012	13.49	13.61	13.33	13.42	4,278,785	-0.13(-0.94%)
Sep 27, 2012	13.54	13.67	13.36	13.54	4,239,273	+0.11(+0.82%)
Sep 26, 2012	13.66	13.66	13.25	13.43	6,951,543	-0.30(-2.16%)
Sep 25, 2012	14.67	14.75	13.69	13.73	7,014,243	-0.89(-6.09%)
Sep 24, 2012	14.54	14.82	14.53	14.62	3,661,844	-0.19(-1.26%)
Sep 21, 2012	14.51	14.82	14.46	14.81	6,600,347	+0.14(+0.92%)
Sep 20, 2012	14.39	14.70	14.16	14.67	8,082,907	+0.20(+1.41%)
Sep 19, 2012	14.62	14.68	14.41	14.47	4,089,180	-0.14(-0.93%)
Sep 18, 2012	14.63	14.67	14.46	14.60	5,377,049	-0.09(-0.63%)
Sep 17, 2012	14.69	14.88	14.51	14.70	5,578,440	-0.09(-0.63%)
Sep 14, 2012	14.59	15.05	14.53	14.79	3,508,384	+0.34(+2.33%)
Sep 13, 2012	13.86	14.53	13.57	14.45	6,873,797	+0.59(+4.24%)
Sep 12, 2012	13.70	14.00	13.70	13.86	3,730,155	+0.18(+1.30%)
Sep 11, 2012	13.34	13.73	13.34	13.69	3,019,866	+0.41(+3.05%)
Sep 10, 2012	13.53	13.73	13.24	13.28	3,445,673	-0.33(-2.42%)
Sep 07, 2012	13.53	13.87	13.46	13.61	6,257,237	+0.31(+2.35%)
Sep 06, 2012	13.01	13.47	12.99	13.30	4,909,136	+0.41(+3.22%)
Sep 05, 2012	12.67	13.26	12.57	12.88	7,583,950	+0.27(+2.14%)

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.