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 (%)
May 29, 2009	11.54	11.93	11.50	11.77	8,290,776	+0.35(+3.09%)
May 28, 2009	11.00	11.50	10.72	11.41	7,530,061	+0.60(+5.54%)
May 27, 2009	11.29	11.34	10.78	10.81	5,978,250	-0.31(-2.80%)
May 26, 2009	10.48	11.17	10.26	11.13	5,271,074	+0.49(+4.63%)
May 22, 2009	10.54	10.95	10.47	10.63	4,442,559	+0.19(+1.81%)
May 21, 2009	10.81	10.82	10.25	10.45	5,140,022	-0.52(-4.72%)
May 20, 2009	10.95	11.35	10.85	10.96	8,097,756	+0.21(+1.91%)
May 19, 2009	10.63	10.90	10.27	10.76	7,137,956	-0.02(-0.23%)
May 18, 2009	10.13	10.80	10.11	10.78	8,961,315	+0.80(+8.06%)
May 15, 2009	10.60	10.81	9.855	9.978	9,012,050	-0.77(-7.18%)
May 14, 2009	10.44	10.91	10.22	10.75	7,153,793	-0.04(-0.38%)
May 13, 2009	11.50	11.52	10.67	10.79	9,242,298	-0.88(-7.52%)
May 12, 2009	12.11	12.18	11.19	11.67	5,118,231	-0.04(-0.35%)
May 11, 2009	12.00	12.21	11.59	11.71	3,881,284	-0.66(-5.37%)
May 08, 2009	11.78	12.44	11.70	12.37	6,191,544	+0.69(+5.90%)
May 07, 2009	12.81	13.09	11.43	11.68	7,190,582	-0.66(-5.38%)
May 06, 2009	11.83	12.61	11.73	12.35	8,021,688	+0.62(+5.32%)
May 05, 2009	11.76	11.86	11.35	11.73	6,750,635	+0.15(+1.28%)
May 04, 2009	11.02	11.65	10.96	11.58	5,215,560	+0.69(+6.33%)

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.