Indicators

Patterson-Uti Energy (NQ: PTEN )

10.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.71	13.86	13.50	13.63	5,205,622	-0.12(-0.86%)
Apr 27, 2012	14.19	14.19	13.65	13.75	5,737,256	-0.54(-3.77%)
Apr 26, 2012	14.73	14.88	13.99	14.29	8,908,801	+0.09(+0.65%)
Apr 25, 2012	13.88	14.22	13.76	14.19	6,094,010	+0.55(+4.01%)
Apr 24, 2012	13.51	13.87	13.51	13.65	4,778,028	+0.15(+1.12%)
Apr 23, 2012	13.29	13.64	13.06	13.50	2,972,833	+0.08(+0.56%)
Apr 20, 2012	13.67	13.87	13.39	13.42	2,700,836	-0.15(-1.12%)
Apr 19, 2012	13.43	13.88	13.40	13.57	3,976,297	+0.15(+1.13%)
Apr 18, 2012	13.41	13.78	13.30	13.42	3,205,223	-0.03(-0.19%)
Apr 17, 2012	13.34	13.78	13.34	13.44	4,534,246	+0.25(+1.92%)
Apr 16, 2012	13.76	13.81	13.15	13.19	5,523,269	-0.45(-3.33%)
Apr 13, 2012	14.25	14.25	13.63	13.65	4,712,648	-0.69(-4.82%)
Apr 12, 2012	13.80	14.46	13.77	14.34	4,557,381	+0.56(+4.10%)
Apr 11, 2012	13.82	13.97	13.69	13.77	4,402,914	+0.10(+0.74%)
Apr 10, 2012	14.00	14.12	13.48	13.67	5,027,963	-0.38(-2.70%)
Apr 09, 2012	14.07	14.43	13.91	14.05	3,486,590	-0.22(-1.54%)
Apr 05, 2012	14.13	14.50	14.07	14.27	4,751,320	+0.15(+1.07%)
Apr 04, 2012	14.35	14.46	14.09	14.12	4,135,695	-0.42(-2.90%)
Apr 03, 2012	14.55	14.66	14.30	14.54	5,022,382	-0.01(-0.06%)

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.