Indicators

Patterson-Uti Energy (NQ: PTEN )

10.80 +0.06 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.06	31.06	30.43	30.87	2,269,821	-0.19(-0.61%)
Jan 30, 2006	30.69	31.41	30.66	31.06	2,232,369	+0.61(+1.99%)
Jan 27, 2006	30.01	31.11	29.90	30.45	3,143,607	+0.44(+1.48%)
Jan 26, 2006	29.87	30.02	28.80	30.01	4,878,399	+0.10(+0.33%)
Jan 25, 2006	31.06	31.10	29.74	29.91	3,149,557	-1.07(-3.44%)
Jan 24, 2006	31.41	31.54	30.85	30.98	2,509,776	-0.48(-1.51%)
Jan 23, 2006	30.83	31.52	30.36	31.45	4,454,457	+0.71(+2.30%)
Jan 20, 2006	31.22	31.58	30.25	30.75	4,459,668	-0.22(-0.72%)
Jan 19, 2006	29.62	31.18	29.58	30.97	4,609,245	+1.16(+3.88%)
Jan 18, 2006	30.30	30.43	29.39	29.81	2,860,177	-0.48(-1.60%)
Jan 17, 2006	30.11	30.57	30.04	30.29	3,155,071	+0.61(+2.05%)
Jan 13, 2006	29.20	29.89	28.84	29.69	3,136,623	+0.38(+1.29%)
Jan 12, 2006	28.84	30.06	28.72	29.31	6,989,266	+0.58(+2.03%)
Jan 11, 2006	28.11	28.84	27.49	28.73	3,616,144	+0.54(+1.92%)
Jan 10, 2006	27.89	28.38	27.83	28.19	2,352,853	+0.24(+0.85%)
Jan 09, 2006	28.35	28.39	27.39	27.95	2,993,675	-0.30(-1.05%)
Jan 06, 2006	28.33	28.65	28.14	28.24	3,979,028	+0.14(+0.50%)
Jan 05, 2006	28.76	28.79	27.92	28.10	5,046,977	-0.79(-2.73%)
Jan 04, 2006	28.06	28.94	27.73	28.89	4,174,418	+0.80(+2.83%)

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.