Indicators

Patterson-Uti Energy (NQ: PTEN )

10.89 -0.27 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.674	7.797	7.321	7.354	5,559,939	-0.18(-2.40%)
Mar 30, 2009	7.502	7.649	7.305	7.535	5,453,987	-1.03(-12.07%)
Mar 26, 2009	8.511	8.856	8.314	8.569	6,402,142	+0.30(+3.67%)
Mar 25, 2009	8.421	8.569	7.904	8.265	7,142,097	-0.23(-2.71%)
Mar 24, 2009	8.922	8.922	8.462	8.495	6,874,118	-0.48(-5.39%)
Mar 23, 2009	8.618	9.086	8.429	8.979	7,877,283	+0.78(+9.51%)
Mar 20, 2009	8.946	8.946	8.183	8.199	6,393,408	-0.66(-7.41%)
Mar 19, 2009	8.749	9.094	8.544	8.856	9,689,979	+0.60(+7.26%)
Mar 18, 2009	7.797	8.396	7.576	8.257	9,385,313	+0.36(+4.57%)
Mar 17, 2009	7.354	7.912	7.346	7.896	5,325,701	+0.41(+5.48%)
Mar 16, 2009	7.059	7.682	7.059	7.485	8,417,873	+0.33(+4.59%)
Mar 13, 2009	7.469	7.666	7.001	7.157	4,463,856	-0.27(-3.65%)
Mar 12, 2009	7.132	7.469	6.894	7.428	6,376,032	+0.31(+4.38%)
Mar 11, 2009	7.141	7.346	6.927	7.116	4,515,246	+0.07(+0.93%)
Mar 10, 2009	6.714	7.247	6.714	7.050	8,064,959	+0.44(+6.58%)
Mar 09, 2009	6.287	6.944	6.254	6.615	5,277,579	+0.21(+3.33%)
Mar 06, 2009	6.533	6.829	6.147	6.402	6,733,495	-0.04(-0.64%)
Mar 05, 2009	6.582	6.927	6.336	6.443	6,464,791	-0.33(-4.85%)
Mar 04, 2009	6.402	6.993	6.402	6.771	11,071,069	+0.42(+6.59%)

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.