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, 2006	22.40	22.73	21.88	22.61	5,212,114	+0.21(+0.92%)
Feb 27, 2006	23.41	23.52	22.31	22.40	6,034,236	-1.12(-4.75%)
Feb 24, 2006	23.95	24.08	23.39	23.52	3,996,787	-0.11(-0.49%)
Feb 23, 2006	23.94	24.20	23.39	23.63	6,241,952	-0.40(-1.67%)
Feb 22, 2006	24.36	24.37	23.64	24.03	4,625,244	-0.62(-2.53%)
Feb 21, 2006	24.44	24.79	24.17	24.66	5,514,611	+0.89(+3.73%)
Feb 17, 2006	24.53	24.74	23.53	23.77	5,669,305	-0.45(-1.86%)
Feb 16, 2006	24.21	24.50	23.81	24.22	7,233,982	+0.06(+0.24%)
Feb 15, 2006	24.90	25.40	23.80	24.16	7,954,387	-0.82(-3.28%)
Feb 14, 2006	25.48	25.81	24.80	24.99	5,549,481	-1.17(-4.49%)
Feb 13, 2006	26.13	26.77	25.81	26.16	4,045,373	-0.07(-0.28%)
Feb 10, 2006	26.49	26.74	25.34	26.23	5,498,766	-0.21(-0.81%)
Feb 09, 2006	27.68	28.10	26.36	26.45	3,810,149	-1.16(-4.19%)
Feb 08, 2006	27.69	27.85	26.87	27.60	5,068,148	+0.00(+0.00%)
Feb 07, 2006	29.27	29.52	27.37	27.60	6,994,358	-2.55(-8.46%)
Feb 06, 2006	29.74	30.60	29.57	30.16	2,285,291	+0.85(+2.91%)
Feb 03, 2006	29.74	30.09	29.15	29.30	2,682,378	-0.44(-1.49%)
Feb 02, 2006	29.92	30.58	29.13	29.74	3,100,426	-0.29(-0.96%)

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.