Indicators

Patterson-Uti Energy (NQ: PTEN )

10.68 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.96	27.18	26.31	26.55	3,612,603	+0.16(+0.59%)
Apr 27, 2006	26.89	26.97	25.85	26.40	4,321,365	-0.86(-3.16%)
Apr 26, 2006	27.83	28.36	27.18	27.26	3,727,214	-0.48(-1.72%)
Apr 25, 2006	28.06	28.25	27.18	27.73	3,295,294	-0.08(-0.29%)
Apr 24, 2006	28.10	28.21	27.65	27.82	2,180,551	-0.37(-1.31%)
Apr 21, 2006	28.01	28.51	27.89	28.19	2,661,251	+0.14(+0.50%)
Apr 20, 2006	28.75	28.87	27.41	28.05	3,454,490	-0.81(-2.81%)
Apr 19, 2006	27.87	28.86	27.86	28.86	4,729,494	+0.95(+3.41%)
Apr 18, 2006	27.13	28.12	27.00	27.91	7,046,831	+0.98(+3.63%)
Apr 17, 2006	26.28	26.95	26.09	26.93	3,965,762	+0.71(+2.72%)
Apr 13, 2006	26.17	26.26	25.45	26.22	3,525,329	-0.03(-0.12%)
Apr 12, 2006	26.68	26.95	26.12	26.25	2,869,243	-0.43(-1.63%)
Apr 11, 2006	27.27	27.49	26.18	26.68	3,775,299	-0.33(-1.22%)
Apr 10, 2006	27.24	27.35	26.92	27.01	2,809,558	+0.13(+0.49%)
Apr 07, 2006	26.91	27.23	26.40	26.88	2,450,753	-0.23(-0.85%)
Apr 06, 2006	27.15	27.46	26.62	27.11	3,377,126	+0.16(+0.58%)
Apr 05, 2006	27.08	27.14	26.31	26.95	4,632,229	+0.21(+0.80%)
Apr 04, 2006	26.88	26.93	26.15	26.74	3,969,718	+0.34(+1.31%)

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.