Indicators

Patterson-Uti Energy (NQ: PTEN )

11.35 +0.29 (+2.62%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.672	7.795	7.319	7.352	5,561,395	-0.18(-2.40%)
Mar 30, 2009	7.500	7.647	7.303	7.533	5,455,415	-1.03(-12.07%)
Mar 26, 2009	8.509	8.854	8.312	8.566	6,403,818	+0.30(+3.67%)
Mar 25, 2009	8.419	8.566	7.902	8.263	7,143,967	-0.23(-2.71%)
Mar 24, 2009	8.919	8.919	8.460	8.493	6,875,918	-0.48(-5.39%)
Mar 23, 2009	8.616	9.083	8.427	8.977	7,879,345	+0.78(+9.51%)
Mar 20, 2009	8.944	8.944	8.181	8.197	6,395,082	-0.66(-7.41%)
Mar 19, 2009	8.747	9.092	8.542	8.854	9,692,516	+0.60(+7.26%)
Mar 18, 2009	7.795	8.394	7.574	8.255	9,387,770	+0.36(+4.57%)
Mar 17, 2009	7.352	7.910	7.344	7.894	5,327,095	+0.41(+5.48%)
Mar 16, 2009	7.057	7.680	7.057	7.483	8,420,077	+0.33(+4.59%)
Mar 13, 2009	7.467	7.664	6.999	7.155	4,465,024	-0.27(-3.65%)
Mar 12, 2009	7.131	7.467	6.893	7.426	6,377,701	+0.31(+4.38%)
Mar 11, 2009	7.139	7.344	6.925	7.114	4,516,428	+0.07(+0.93%)
Mar 10, 2009	6.712	7.245	6.712	7.048	8,067,070	+0.43(+6.58%)
Mar 09, 2009	6.285	6.942	6.253	6.614	5,278,960	+0.21(+3.33%)
Mar 06, 2009	6.532	6.827	6.146	6.400	6,735,258	-0.04(-0.64%)
Mar 05, 2009	6.581	6.925	6.335	6.441	6,466,483	-0.33(-4.85%)
Mar 04, 2009	6.400	6.991	6.400	6.769	11,073,968	+0.42(+6.59%)

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.