Indicators

Patterson-Uti Energy (NQ: PTEN )

10.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.09	20.25	19.49	19.50	6,551,211	-0.26(-1.30%)
Apr 27, 2017	20.16	20.66	18.24	19.75	17,371,720	-0.96(-4.65%)
Apr 26, 2017	20.20	20.94	20.16	20.72	9,370,835	+0.35(+1.72%)
Apr 25, 2017	20.18	20.38	19.90	20.37	4,418,407	+0.25(+1.25%)
Apr 24, 2017	20.41	20.49	20.09	20.11	3,341,400	-0.14(-0.71%)
Apr 21, 2017	20.13	20.36	19.57	20.26	6,854,037	+0.04(+0.18%)
Apr 20, 2017	20.54	20.58	20.13	20.22	3,542,056	-0.24(-1.19%)
Apr 19, 2017	21.07	21.23	20.40	20.47	3,542,483	-0.60(-2.86%)
Apr 18, 2017	21.17	21.64	20.98	21.07	4,295,452	-0.24(-1.14%)
Apr 17, 2017	21.47	21.58	21.08	21.31	3,164,198	-0.13(-0.59%)
Apr 13, 2017	22.40	22.43	21.41	21.44	4,991,702	-1.04(-4.61%)
Apr 12, 2017	23.00	23.20	22.38	22.47	3,479,580	-0.59(-2.58%)
Apr 11, 2017	22.91	23.17	22.48	23.07	2,820,716	+0.06(+0.27%)
Apr 10, 2017	22.59	23.03	22.47	23.01	2,737,211	+0.63(+2.82%)
Apr 07, 2017	22.74	22.91	22.31	22.38	2,732,689	-0.41(-1.78%)
Apr 06, 2017	22.24	22.82	22.23	22.78	3,731,824	+0.57(+2.55%)
Apr 05, 2017	22.52	23.11	22.17	22.21	7,399,466	+0.28(+1.27%)
Apr 04, 2017	21.79	22.19	21.58	21.93	4,103,373	+0.17(+0.79%)

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.