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 (%)
Sep 29, 2017	18.76	19.00	18.66	18.90	5,592,972	+0.09(+0.48%)
Sep 28, 2017	18.88	19.16	18.65	18.81	4,553,754	+0.06(+0.34%)
Sep 27, 2017	18.65	18.78	18.44	18.75	4,844,066	+0.23(+1.22%)
Sep 26, 2017	18.45	18.65	18.21	18.52	4,328,568	+0.05(+0.24%)
Sep 25, 2017	17.93	18.63	17.88	18.48	6,648,720	+0.85(+4.81%)
Sep 22, 2017	17.36	17.65	16.88	17.63	3,119,608	+0.15(+0.88%)
Sep 21, 2017	17.20	17.53	17.12	17.48	3,747,428	-0.12(-0.67%)
Sep 20, 2017	17.01	17.63	16.87	17.59	6,042,060	+0.73(+4.34%)
Sep 19, 2017	17.02	17.09	16.60	16.86	4,548,524	-0.03(-0.16%)
Sep 18, 2017	16.82	17.02	16.55	16.89	6,181,750	+0.05(+0.27%)
Sep 15, 2017		16.89	16.40	16.84	13,239,682	+0.19(+1.14%)
Sep 14, 2017	16.46	16.96	16.43	16.65	5,669,253	+0.28(+1.71%)
Sep 13, 2017	16.26	16.91	16.08	16.37	6,290,968	+0.25(+1.57%)
Sep 12, 2017	15.85	16.35	15.82	16.12	4,824,253	+0.26(+1.65%)
Sep 11, 2017	15.42	15.90	15.35	15.86	4,519,616	+0.51(+3.35%)
Sep 08, 2017	15.68	15.85	15.17	15.35	2,868,263	-0.42(-2.69%)
Sep 07, 2017	15.63	15.86	15.44	15.77	4,386,328	+0.05(+0.34%)
Sep 06, 2017	15.51	16.02	15.45	15.72	6,410,309	+0.39(+2.53%)
Sep 05, 2017	15.01	15.49	14.83	15.33	7,020,894	+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.