Indicators

Patterson-Uti Energy (NQ: PTEN )

11.60 +0.29 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.43	12.84	12.40	12.63	5,617,114	+0.12(+0.98%)
Nov 27, 2009	12.39	12.69	12.26	12.51	2,642,166	-0.41(-3.18%)
Nov 25, 2009	12.57	12.97	12.43	12.92	3,589,911	+0.36(+2.88%)
Nov 24, 2009	12.48	12.63	12.23	12.56	3,950,389	+0.08(+0.66%)
Nov 23, 2009	12.54	12.93	12.42	12.48	4,833,335	+0.21(+1.67%)
Nov 20, 2009	12.40	12.51	12.03	12.27	6,790,012	-0.26(-2.10%)
Nov 19, 2009	12.98	13.03	12.44	12.53	6,304,322	-0.59(-4.50%)
Nov 18, 2009	13.49	13.53	13.04	13.12	4,901,665	-0.32(-2.38%)
Nov 17, 2009	13.52	13.52	13.18	13.44	4,829,565	-0.11(-0.85%)
Nov 16, 2009	13.19	13.64	13.15	13.56	6,356,533	+0.46(+3.51%)
Nov 13, 2009	13.08	13.29	12.94	13.10	5,347,029	+0.02(+0.19%)
Nov 12, 2009	13.58	13.74	12.95	13.07	6,362,153	-0.57(-4.21%)
Nov 11, 2009	13.49	13.75	13.42	13.65	6,654,995	+0.29(+2.15%)
Nov 10, 2009	13.37	13.52	13.03	13.36	3,813,131	-0.14(-1.03%)
Nov 09, 2009	13.03	13.52	13.03	13.50	6,617,708	+0.55(+4.25%)
Nov 06, 2009	13.03	13.25	12.79	12.95	3,598,361	-0.24(-1.80%)
Nov 05, 2009	13.12	13.21	12.84	13.19	5,009,172	+0.27(+2.10%)
Nov 04, 2009	13.24	13.24	12.84	12.92	7,784,547	-0.09(-0.69%)
Nov 03, 2009	12.68	13.13	12.40	13.01	7,494,999	+0.17(+1.34%)

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.