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 (%)
May 29, 2015	17.55	18.04	17.51	17.71	4,110,762	+0.21(+1.20%)
May 28, 2015	17.72	17.81	17.27	17.50	4,058,667	-0.31(-1.75%)
May 27, 2015	17.49	17.85	17.29	17.81	4,202,507	+0.22(+1.27%)
May 26, 2015	18.27	18.50	17.47	17.58	5,610,892	-1.17(-6.26%)
May 22, 2015	18.65	18.76	18.76	18.76	2,031,499	-0.09(-0.47%)
May 21, 2015	18.50	19.05	18.40	18.85	3,699,951	+0.55(+3.02%)
May 20, 2015	17.95	18.43	17.85	18.29	3,351,833	+0.32(+1.80%)
May 19, 2015	18.56	18.56	17.49	17.97	6,041,923	-0.76(-4.07%)
May 18, 2015	18.31	18.87	18.04	18.73	4,321,889	+0.42(+2.30%)
May 15, 2015	18.35	18.44	17.97	18.31	5,259,466	-0.09(-0.48%)
May 14, 2015	18.81	19.04	18.29	18.40	3,490,657	-0.31(-1.66%)
May 13, 2015	19.00	19.11	18.61	18.71	4,526,369	-0.14(-0.77%)
May 12, 2015	18.44	19.07	18.05	18.86	4,597,609	+0.39(+2.09%)
May 11, 2015	19.05	19.21	18.37	18.47	4,968,753	-0.90(-4.66%)
May 08, 2015	18.79	19.42	18.32	19.37	3,970,443	+0.78(+4.20%)
May 07, 2015	18.98	19.02	18.33	18.59	6,496,949	-0.46(-2.44%)
May 06, 2015	19.21	19.68	18.88	19.06	7,360,958	+0.17(+0.90%)
May 05, 2015	19.70	20.00	18.81	18.89	4,837,977	-0.55(-2.84%)
May 04, 2015	19.66	19.78	19.14	19.44	3,240,913	-0.25(-1.27%)

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.