Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

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 (%)
Sep 30, 2013	18.23	18.52	18.17	18.31	2,159,458	-0.27(-1.43%)
Sep 27, 2013	18.76	18.89	18.56	18.58	0	-0.31(-1.63%)
Sep 26, 2013	18.79	19.17	18.72	18.88	3,228,981	+0.20(+1.05%)
Sep 25, 2013	18.57	18.82	18.57	18.69	0	+0.11(+0.60%)
Sep 24, 2013	18.54	18.77	18.32	18.58	1,800,183	-0.02(-0.09%)
Sep 23, 2013	18.68	18.80	18.59	18.59	2,900,832	-0.20(-1.05%)
Sep 20, 2013	18.99	19.18	18.74	18.79	0	-0.16(-0.86%)
Sep 19, 2013	18.54	19.19	18.47	18.95	5,553,920	+0.48(+2.60%)
Sep 18, 2013	17.96	18.48	17.94	18.47	4,242,044	+0.51(+2.87%)
Sep 17, 2013	17.77	18.08	17.72	17.96	0	+0.19(+1.06%)
Sep 16, 2013	17.95	18.11	17.75	17.77	0	-0.02(-0.10%)
Sep 13, 2013	17.40	17.88	17.33	17.79	0	+0.33(+1.91%)
Sep 12, 2013	18.11	18.11	17.44	17.45	2,106,050	-0.35(-1.97%)
Sep 11, 2013	17.76	17.99	17.52	17.81	2,204,123	+0.04(+0.24%)
Sep 10, 2013	17.63	17.82	17.31	17.76	2,720,959	+0.19(+1.07%)
Sep 09, 2013	17.09	17.59	17.01	17.58	2,932,379	+0.63(+3.73%)
Sep 06, 2013	16.87	17.05	16.53	16.94	0	+0.11(+0.66%)
Sep 05, 2013	16.41	17.01	16.35	16.83	2,438,978	+0.42(+2.58%)
Sep 04, 2013	16.28	16.59	16.23	16.41	2,147,736	+0.08(+0.50%)

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.