Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 UNCHANGED

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 (%)
Nov 28, 2008	10.03	10.30	9.710	10.25	2,321,300	+0.18(+1.79%)
Nov 26, 2008	9.028	10.09	8.946	10.07	3,666,572	+0.85(+9.16%)
Nov 25, 2008	9.193	9.291	8.823	9.225	6,923,208	+0.08(+0.90%)
Nov 24, 2008	8.552	9.398	8.364	9.143	6,962,818	+0.98(+11.96%)
Nov 21, 2008	7.518	8.167	7.256	8.167	7,325,732	+0.94(+13.07%)
Nov 20, 2008	8.413	8.470	7.206	7.223	6,784,835	-1.38(-16.03%)
Nov 19, 2008	9.537	9.619	8.536	8.602	6,098,211	-1.02(-10.58%)
Nov 18, 2008	9.586	9.882	9.110	9.619	6,462,476	-0.09(-0.93%)
Nov 17, 2008	9.414	10.05	9.078	9.710	6,406,213	+0.24(+2.51%)
Nov 14, 2008	9.545	10.01	9.061	9.472	5,746,267	-0.14(-1.45%)
Nov 13, 2008	8.782	9.611	8.208	9.611	6,523,608	+0.93(+10.68%)
Nov 12, 2008	9.193	9.373	8.659	8.684	4,054,776	-0.80(-8.48%)
Nov 11, 2008	9.480	9.677	9.094	9.488	5,048,404	-0.29(-2.94%)
Nov 10, 2008	9.792	9.943	9.496	9.775	4,732,653	+0.38(+4.02%)
Nov 07, 2008	9.275	9.504	8.996	9.398	4,728,371	+0.25(+2.69%)
Nov 06, 2008	10.24	10.28	9.053	9.151	5,102,633	-1.22(-11.79%)
Nov 05, 2008	10.84	10.94	10.33	10.37	5,094,757	-0.72(-6.51%)
Nov 04, 2008	10.65	11.19	10.56	11.10	6,182,283	+0.73(+7.05%)

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.