Indicators

Patterson-Uti Energy (NQ: PTEN )

10.94 +0.05 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.50	20.54	20.19	20.31	3,064,785	-0.16(-0.79%)
Mar 27, 2013	20.32	20.59	20.05	20.48	3,746,248	+0.02(+0.10%)
Mar 26, 2013	20.19	20.58	20.19	20.45	3,565,852	+0.27(+1.33%)
Mar 25, 2013	20.08	20.33	19.83	20.19	5,106,010	-0.08(-0.38%)
Mar 22, 2013	20.48	20.67	19.95	20.26	5,194,519	-0.05(-0.25%)
Mar 21, 2013	20.48	20.78	20.30	20.31	4,562,318	-0.21(-1.03%)
Mar 20, 2013	21.00	21.04	20.15	20.53	8,108,113	-0.39(-1.88%)
Mar 19, 2013	21.30	21.50	20.49	20.92	4,985,979	-0.59(-2.73%)
Mar 18, 2013	21.31	21.69	21.12	21.51	3,269,795	-0.12(-0.55%)
Mar 15, 2013	21.28	21.71	21.25	21.63	4,557,803	+0.34(+1.60%)
Mar 14, 2013	20.90	21.34	20.88	21.28	4,287,809	+0.43(+2.04%)
Mar 13, 2013	20.94	21.21	20.72	20.86	7,238,639	-0.16(-0.77%)
Mar 12, 2013	20.82	21.06	20.58	21.02	5,763,509	+0.24(+1.15%)
Mar 11, 2013	20.32	20.84	20.26	20.78	5,601,188	+0.28(+1.37%)
Mar 08, 2013	20.15	20.51	20.00	20.50	4,429,271	+0.48(+2.38%)
Mar 07, 2013	19.80	20.20	19.70	20.03	2,273,717	+0.28(+1.44%)
Mar 06, 2013	19.91	19.98	19.66	19.74	3,233,812	-0.10(-0.49%)
Mar 05, 2013	19.80	20.01	19.63	19.84	4,449,154	+0.20(+1.00%)
Mar 04, 2013	19.82	19.82	19.18	19.64	4,420,245	-0.10(-0.52%)

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.