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 (%)
Feb 26, 2010	12.63	12.78	12.43	12.71	5,463,366	+0.07(+0.52%)
Feb 25, 2010	12.16	12.67	12.00	12.65	6,720,574	+0.21(+1.72%)
Feb 24, 2010	12.39	12.65	12.31	12.43	5,400,234	-0.01(-0.07%)
Feb 23, 2010	12.70	12.87	12.40	12.44	5,420,429	-0.40(-3.14%)
Feb 22, 2010	13.08	13.24	12.53	12.85	9,600,124	-0.23(-1.76%)
Feb 19, 2010	13.22	13.30	12.90	13.08	10,610,785	-0.21(-1.55%)
Feb 18, 2010	13.58	13.63	13.23	13.28	7,813,778	-0.29(-2.12%)
Feb 17, 2010	13.64	13.68	13.35	13.57	6,931,441	+0.01(+0.06%)
Feb 16, 2010	13.73	13.81	13.32	13.56	8,600,996	+0.05(+0.37%)
Feb 12, 2010	13.38	13.51	13.51	13.51	6,150,292	-0.23(-1.68%)
Feb 11, 2010	13.45	13.83	13.32	13.74	11,429,610	+0.14(+1.03%)
Feb 10, 2010	13.28	13.72	13.09	13.60	10,701,350	+0.40(+2.99%)
Feb 09, 2010	12.71	13.29	12.67	13.21	10,122,223	+0.82(+6.58%)
Feb 08, 2010	12.71	12.90	12.37	12.39	6,424,222	-0.25(-1.95%)
Feb 05, 2010	12.79	12.87	12.05	12.64	9,434,081	-0.13(-1.03%)
Feb 04, 2010	13.32	13.35	12.66	12.77	6,335,351	-0.66(-4.90%)
Feb 03, 2010	13.78	13.83	13.36	13.43	5,336,836	-0.11(-0.79%)
Feb 02, 2010	13.46	13.65	13.37	13.54	7,891,668	+0.28(+2.11%)

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.