Indicators

Patterson-Uti Energy (NQ: PTEN )

10.68 +0.09 (+0.85%)

Official Closing 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 30, 2007	20.60	20.79	20.00	20.01	4,291,408	-0.53(-2.60%)
Apr 27, 2007	20.40	20.59	20.07	20.55	3,434,939	+0.20(+0.97%)
Apr 26, 2007	20.19	20.50	19.99	20.35	3,341,544	+0.02(+0.08%)
Apr 25, 2007	20.04	20.54	19.96	20.33	3,514,334	+0.48(+2.40%)
Apr 24, 2007	19.85	19.91	19.58	19.86	3,502,212	+0.02(+0.12%)
Apr 23, 2007	19.95	20.13	19.75	19.83	2,204,369	-0.11(-0.58%)
Apr 20, 2007	19.73	19.96	19.58	19.95	3,489,500	+0.39(+2.01%)
Apr 19, 2007	19.53	19.71	19.45	19.55	3,064,817	-0.30(-1.53%)
Apr 18, 2007	19.86	19.97	19.65	19.86	3,440,835	+0.00(+0.00%)
Apr 17, 2007	20.42	20.46	19.82	19.86	4,151,669	-0.53(-2.58%)
Apr 16, 2007	20.12	20.41	19.99	20.38	5,380,554	+0.52(+2.60%)
Apr 13, 2007	19.95	20.01	19.68	19.87	3,394,199	-0.01(-0.04%)
Apr 12, 2007	19.20	19.95	19.20	19.87	9,028,480	+0.70(+3.64%)
Apr 11, 2007	18.83	19.31	18.72	19.18	6,399,133	+0.39(+2.10%)
Apr 10, 2007	18.61	18.91	18.57	18.78	3,494,518	+0.14(+0.75%)
Apr 09, 2007	18.77	19.05	18.59	18.64	4,532,652	-0.20(-1.05%)
Apr 05, 2007	18.37	18.93	18.30	18.84	4,459,562	+0.53(+2.87%)
Apr 04, 2007	18.36	18.44	18.22	18.31	3,891,480	-0.09(-0.49%)
Apr 03, 2007	18.45	18.46	18.19	18.40	4,015,755	-0.12(-0.66%)

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.