Indicators

Patterson-Uti Energy (NQ: PTEN )

11.48 +0.17 (+1.50%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.22	11.79	11.08	11.59	12,205,086	+0.36(+3.24%)
May 27, 2010	10.69	11.41	10.50	11.22	11,273,536	+0.74(+7.09%)
May 26, 2010	10.40	10.66	10.35	10.48	15,791,249	+0.19(+1.85%)
May 25, 2010	10.03	10.34	9.786	10.29	10,551,070	-0.02(-0.24%)
May 24, 2010	10.63	10.83	10.31	10.31	4,296,447	-0.40(-3.70%)
May 21, 2010	10.32	10.85	10.32	10.71	6,783,279	+0.13(+1.25%)
May 20, 2010	10.59	10.95	10.55	10.58	8,830,674	-0.43(-3.90%)
May 19, 2010	10.99	11.26	10.80	11.01	8,167,513	-0.03(-0.30%)
May 18, 2010	11.35	11.55	10.97	11.04	6,348,196	-0.08(-0.74%)
May 17, 2010	11.22	11.37	10.91	11.12	5,176,185	-0.06(-0.52%)
May 14, 2010	11.38	11.47	11.01	11.18	3,239,215	-0.33(-2.87%)
May 13, 2010	11.57	11.78	11.45	11.51	3,461,455	-0.14(-1.20%)
May 12, 2010	11.50	11.73	11.45	11.65	4,662,561	+0.23(+2.02%)
May 11, 2010	11.47	11.70	11.27	11.42	8,564,439	-0.21(-1.85%)
May 10, 2010	11.41	11.64	11.22	11.64	7,221,537	+0.59(+5.31%)
May 07, 2010	11.38	11.63	10.84	11.05	8,814,341	-0.37(-3.25%)
May 06, 2010	11.86	12.11	10.54	11.42	9,209,230	-0.55(-4.56%)
May 05, 2010	12.00	12.21	11.84	11.97	6,862,999	-0.23(-1.90%)
May 04, 2010	12.21	12.30	11.90	12.20	7,506,297	-0.23(-1.86%)

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.