Indicators

Patterson-Uti Energy (NQ: PTEN )

11.47 -0.13 (-1.12%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.306	8.380	7.781	7.846	5,301,946	-0.33(-4.02%)
Jan 29, 2009	8.388	8.569	8.076	8.175	5,305,833	-0.50(-5.77%)
Jan 28, 2009	8.634	8.774	8.470	8.675	5,026,779	+0.24(+2.82%)
Jan 27, 2009	8.561	8.667	8.084	8.437	5,406,046	-0.03(-0.39%)
Jan 26, 2009	8.454	8.741	8.257	8.470	5,083,339	+0.14(+1.67%)
Jan 23, 2009	7.748	8.577	7.641	8.331	6,942,118	+0.48(+6.17%)
Jan 22, 2009	8.290	8.364	7.691	7.846	7,600,423	-0.73(-8.52%)
Jan 21, 2009	7.830	8.602	7.633	8.577	9,043,910	+0.89(+11.53%)
Jan 20, 2009	8.011	8.216	7.682	7.691	10,225,026	-0.64(-7.68%)
Jan 16, 2009	8.618	8.725	8.208	8.331	8,766,574	-0.15(-1.74%)
Jan 15, 2009	8.380	8.511	7.937	8.478	9,969,871	+0.10(+1.18%)
Jan 14, 2009	8.799	8.864	8.290	8.380	7,408,731	-0.76(-8.27%)
Jan 13, 2009	8.790	9.283	8.741	9.135	5,751,568	+0.21(+2.30%)
Jan 12, 2009	9.316	9.381	8.807	8.930	6,805,861	-0.71(-7.40%)
Jan 09, 2009	10.42	10.44	9.504	9.644	4,196,234	-0.74(-7.11%)
Jan 08, 2009	9.939	10.42	9.718	10.38	5,536,439	+0.30(+2.93%)
Jan 07, 2009	10.41	10.41	9.636	10.09	5,960,461	-0.35(-3.38%)
Jan 06, 2009	10.96	11.08	10.34	10.44	7,113,380	-0.16(-1.47%)
Jan 05, 2009	10.31	11.04	10.19	10.60	7,220,634	+0.27(+2.62%)

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.