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 (%)
Feb 29, 2012	16.60	16.72	16.11	16.34	4,706,713	-0.12(-0.74%)
Feb 28, 2012	16.79	16.85	16.39	16.47	4,525,482	-0.29(-1.75%)
Feb 27, 2012	16.94	16.97	16.58	16.76	4,174,205	-0.29(-1.72%)
Feb 24, 2012	16.95	17.35	16.84	17.05	3,713,999	+0.15(+0.90%)
Feb 23, 2012	16.84	16.96	16.44	16.90	3,288,784	+0.13(+0.75%)
Feb 22, 2012	16.41	17.13	16.40	16.78	5,365,038	+0.32(+1.94%)
Feb 21, 2012	16.77	16.85	16.34	16.46	4,009,209	-0.14(-0.86%)
Feb 17, 2012	16.16	16.89	16.13	16.60	7,930,491	+0.59(+3.67%)
Feb 16, 2012	15.12	16.06	15.12	16.01	8,327,990	+0.79(+5.19%)
Feb 15, 2012	15.11	15.58	15.00	15.22	6,102,807	+0.27(+1.80%)
Feb 14, 2012	14.95	15.04	14.76	14.95	3,509,510	-0.02(-0.11%)
Feb 13, 2012	15.18	15.41	14.84	14.97	3,525,162	-0.13(-0.89%)
Feb 10, 2012	15.33	15.38	14.99	15.11	4,762,490	-0.39(-2.55%)
Feb 09, 2012	16.00	16.07	15.45	15.50	5,615,077	-0.42(-2.64%)
Feb 08, 2012	15.66	16.13	15.65	15.92	5,286,680	+0.28(+1.77%)
Feb 07, 2012	15.52	15.68	15.30	15.64	4,175,018	+0.10(+0.65%)
Feb 06, 2012	15.42	15.58	15.25	15.54	3,321,607	-0.03(-0.16%)
Feb 03, 2012	15.94	16.11	15.31	15.57	7,634,229	-0.13(-0.80%)
Feb 02, 2012	15.53	16.18	15.38	15.69	9,917,225	-0.31(-1.94%)

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.