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 29, 2010	13.46	13.79	12.43	12.65	11,919,701	-0.72(-5.36%)
Jan 28, 2010	13.59	13.88	12.99	13.37	8,687,988	-0.15(-1.10%)
Jan 27, 2010	13.59	13.75	13.26	13.51	8,465,638	-0.11(-0.79%)
Jan 26, 2010	13.84	14.14	13.59	13.62	6,282,889	-0.31(-2.25%)
Jan 25, 2010	13.71	14.21	13.63	13.93	5,878,260	+0.27(+1.99%)
Jan 22, 2010	14.56	14.57	13.61	13.66	17,759,926	-1.20(-8.09%)
Jan 21, 2010	14.95	15.14	14.49	14.86	9,754,613	+0.06(+0.39%)
Jan 20, 2010	14.73	14.90	14.57	14.81	3,970,611	-0.13(-0.88%)
Jan 19, 2010	14.80	14.96	14.53	14.94	5,029,436	+0.13(+0.89%)
Jan 15, 2010	15.00	14.81	14.81	14.81	5,424,707	-0.19(-1.26%)
Jan 14, 2010	14.57	15.09	14.52	15.00	6,657,421	+0.44(+3.06%)
Jan 13, 2010	14.31	14.61	14.04	14.55	6,706,949	+0.20(+1.38%)
Jan 12, 2010	14.47	14.66	14.08	14.35	8,081,536	-0.30(-2.08%)
Jan 11, 2010	15.18	15.24	14.35	14.66	7,335,192	-0.47(-3.10%)
Jan 08, 2010	14.53	15.37	14.50	15.13	8,450,755	+0.49(+3.38%)
Jan 07, 2010	14.46	14.69	14.07	14.63	6,160,588	+0.08(+0.57%)
Jan 06, 2010	14.16	14.66	14.13	14.55	8,380,341	+0.18(+1.26%)
Jan 05, 2010	13.41	14.40	13.35	14.37	19,056,608	+1.04(+7.78%)

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.