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 28, 2014	24.67	25.16	24.67	24.98	10,283,265	+0.09(+0.38%)
Feb 27, 2014	24.99	25.19	24.80	24.88	3,616,114	-0.18(-0.72%)
Feb 26, 2014	26.06	26.26	24.94	25.06	5,042,613	-1.06(-4.07%)
Feb 25, 2014	25.94	26.14	25.55	26.13	2,555,730	+0.04(+0.16%)
Feb 24, 2014	25.66	26.32	25.42	26.08	3,881,662	+0.67(+2.63%)
Feb 21, 2014	25.39	25.44	24.86	25.42	4,001,984	+0.19(+0.75%)
Feb 20, 2014	25.22	25.83	25.05	25.23	2,651,148	+0.01(+0.03%)
Feb 19, 2014	25.06	25.57	24.89	25.22	2,940,606	+0.07(+0.27%)
Feb 18, 2014	24.47	25.47	24.37	25.15	4,267,348	+0.85(+3.50%)
Feb 14, 2014	24.42	24.30	24.30	24.30	3,116,355	-0.18(-0.74%)
Feb 13, 2014	24.01	24.72	23.83	24.48	4,732,355	+0.27(+1.10%)
Feb 12, 2014	24.28	24.70	24.17	24.21	2,469,719	-0.09(-0.35%)
Feb 11, 2014	23.85	24.49	23.60	24.30	3,603,910	+0.45(+1.87%)
Feb 10, 2014	24.25	24.39	23.79	23.85	4,399,464	-0.29(-1.21%)
Feb 07, 2014	24.03	24.57	23.98	24.15	6,289,097	+0.23(+0.97%)
Feb 06, 2014	22.14	24.24	21.49	23.91	12,214,077	+2.82(+13.38%)
Feb 05, 2014	21.30	21.31	20.91	21.09	3,575,123	-0.15(-0.69%)
Feb 04, 2014	21.23	21.37	21.01	21.24	4,281,684	+0.15(+0.69%)

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.