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 (%)
Jul 31, 2006	22.05	23.37	21.87	23.24	6,318,950	+1.66(+7.68%)
Jul 28, 2006	21.10	21.70	20.89	21.58	3,490,544	+0.48(+2.29%)
Jul 27, 2006	22.35	22.36	20.96	21.10	5,438,554	-0.84(-3.82%)
Jul 26, 2006	20.85	22.24	20.61	21.93	7,373,949	+1.03(+4.91%)
Jul 25, 2006	19.86	21.01	19.82	20.91	5,670,778	+1.49(+7.69%)
Jul 24, 2006	18.50	19.56	18.46	19.41	4,367,804	+0.91(+4.92%)
Jul 21, 2006	18.89	18.94	18.50	18.50	3,268,925	-0.30(-1.57%)
Jul 20, 2006	19.78	19.81	18.79	18.80	3,471,412	-0.95(-4.82%)
Jul 19, 2006	19.31	19.91	19.04	19.75	4,045,057	+0.48(+2.47%)
Jul 18, 2006	19.33	19.61	18.70	19.27	4,271,247	+0.09(+0.47%)
Jul 17, 2006	19.91	20.04	19.14	19.18	3,905,036	-1.22(-5.99%)
Jul 14, 2006	20.91	21.02	19.91	20.41	3,853,429	-0.26(-1.27%)
Jul 13, 2006	20.78	21.06	20.62	20.67	4,044,671	-0.48(-2.29%)
Jul 12, 2006	21.48	21.65	21.05	21.15	2,134,119	-0.30(-1.41%)
Jul 11, 2006	21.28	21.50	20.88	21.46	2,896,635	+0.38(+1.79%)
Jul 10, 2006	21.57	21.77	21.00	21.08	3,603,794	-0.53(-2.47%)
Jul 07, 2006	22.43	22.66	21.48	21.61	2,484,283	-0.75(-3.34%)
Jul 06, 2006	22.88	22.97	22.29	22.36	2,366,398	-0.53(-2.33%)
Jul 05, 2006	23.18	23.18	22.20	22.89	3,403,727	-0.32(-1.38%)

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.