Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.54	26.54	25.89	25.98	4,601,309	+0.13(+0.48%)
Apr 28, 2011	25.84	26.33	25.25	25.86	5,189,175	+0.06(+0.23%)
Apr 27, 2011	26.06	26.12	25.14	25.80	4,073,209	-0.25(-0.96%)
Apr 26, 2011	25.78	26.20	25.76	26.05	2,593,968	+0.30(+1.17%)
Apr 25, 2011	25.63	25.88	25.16	25.75	3,339,524	-0.01(-0.03%)
Apr 21, 2011	25.73	26.14	25.49	25.76	4,441,238	+0.23(+0.92%)
Apr 20, 2011	25.61	25.66	25.13	25.52	3,259,656	+0.33(+1.29%)
Apr 19, 2011	24.79	25.22	24.65	25.20	3,394,803	+0.46(+1.86%)
Apr 18, 2011	24.65	25.03	24.33	24.74	4,250,182	-0.17(-0.67%)
Apr 15, 2011	24.46	25.28	24.29	24.91	5,981,232	+0.62(+2.54%)
Apr 14, 2011	23.55	24.39	23.22	24.29	4,044,226	+0.88(+3.74%)
Apr 13, 2011	23.05	23.50	22.65	23.41	4,289,857	+0.52(+2.26%)
Apr 12, 2011	23.70	23.71	22.56	22.89	2,952,119	-1.06(-4.43%)
Apr 11, 2011	24.46	24.61	23.80	23.96	2,803,479	-0.45(-1.85%)
Apr 08, 2011	24.19	24.77	24.06	24.41	3,722,381	+1.01(+4.32%)
Apr 07, 2011	23.56	23.84	23.23	23.40	2,709,053	-0.20(-0.85%)
Apr 06, 2011	24.34	24.36	23.35	23.60	2,102,103	-0.58(-2.42%)
Apr 05, 2011	24.11	24.28	23.95	24.18	2,181,378	+0.01(+0.03%)
Apr 04, 2011	24.09	24.30	24.00	24.17	2,468,124	+0.00(+0.00%)

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.