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 (%)
Oct 31, 2012	14.00	14.05	13.68	13.72	4,600,760	-0.23(-1.64%)
Oct 26, 2012	14.17	13.95	13.95	13.95	4,675,417	-0.36(-2.55%)
Oct 25, 2012	14.11	14.61	14.04	14.32	6,102,413	+0.05(+0.36%)
Oct 24, 2012	14.43	14.95	14.13	14.27	4,898,757	-0.01(-0.06%)
Oct 23, 2012	14.26	14.32	13.94	14.28	3,221,664	-0.41(-2.77%)
Oct 19, 2012	14.98	15.00	14.66	14.68	4,730,469	-0.42(-2.78%)
Oct 18, 2012	15.05	15.26	14.88	15.10	4,699,750	-0.01(-0.08%)
Oct 17, 2012	14.60	15.15	14.31	15.12	4,114,968	+0.42(+2.89%)
Oct 16, 2012	14.40	14.95	14.36	14.69	4,685,969	+0.34(+2.36%)
Oct 15, 2012	14.38	14.41	14.09	14.35	2,617,807	-0.04(-0.30%)
Oct 12, 2012	14.22	14.56	13.83	14.39	4,172,286	+0.09(+0.60%)
Oct 11, 2012	13.91	14.40	13.78	14.31	4,432,235	+0.56(+4.07%)
Oct 10, 2012	13.89	14.11	13.69	13.75	4,674,448	-0.28(-2.00%)
Oct 09, 2012	13.44	14.40	13.44	14.03	8,422,053	+0.56(+4.16%)
Oct 08, 2012	13.11	13.72	13.02	13.47	5,783,533	+0.35(+2.65%)
Oct 05, 2012	13.15	13.34	12.92	13.12	4,518,105	-0.01(-0.06%)
Oct 04, 2012	12.88	13.26	12.83	13.13	5,029,635	+0.34(+2.69%)
Oct 03, 2012	13.25	13.38	12.68	12.79	4,926,406	-0.61(-4.59%)
Oct 02, 2012	13.30	13.44	13.02	13.40	5,984,258	+0.05(+0.38%)

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.