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 29, 2017	18.76	19.01	18.66	18.91	5,591,508	+0.09(+0.48%)
Sep 28, 2017	18.88	19.16	18.65	18.82	4,552,562	+0.06(+0.34%)
Sep 27, 2017	18.65	18.78	18.45	18.75	4,842,798	+0.23(+1.22%)
Sep 26, 2017	18.46	18.66	18.21	18.53	4,327,436	+0.05(+0.24%)
Sep 25, 2017	17.93	18.64	17.89	18.48	6,646,980	+0.85(+4.81%)
Sep 22, 2017	17.36	17.65	16.88	17.63	3,118,792	+0.15(+0.88%)
Sep 21, 2017	17.20	17.53	17.13	17.48	3,746,447	-0.12(-0.67%)
Sep 20, 2017	17.01	17.63	16.88	17.60	6,040,479	+0.73(+4.34%)
Sep 19, 2017	17.02	17.09	16.60	16.87	4,547,334	-0.03(-0.16%)
Sep 18, 2017	16.82	17.02	16.55	16.89	6,180,133	+0.05(+0.27%)
Sep 15, 2017		16.89	16.41	16.85	13,236,217	+0.19(+1.14%)
Sep 14, 2017	16.46	16.97	16.43	16.66	5,667,770	+0.28(+1.71%)
Sep 13, 2017	16.26	16.91	16.08	16.38	6,289,322	+0.25(+1.57%)
Sep 12, 2017	15.86	16.35	15.82	16.13	4,822,991	+0.26(+1.65%)
Sep 11, 2017	15.42	15.91	15.35	15.86	4,518,433	+0.51(+3.35%)
Sep 08, 2017	15.68	15.86	15.17	15.35	2,867,512	-0.42(-2.69%)
Sep 07, 2017	15.64	15.86	15.44	15.77	4,385,180	+0.05(+0.34%)
Sep 06, 2017	15.51	16.03	15.45	15.72	6,408,632	+0.39(+2.53%)
Sep 05, 2017	15.02	15.49	14.84	15.33	7,019,057	+0.96(+6.65%)

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.