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 (%)
Nov 30, 2015	14.74	14.74	14.25	14.38	4,480,575	+0.11(+0.75%)
Nov 27, 2015	14.55	14.72	14.19	14.28	1,696,016	-0.49(-3.30%)
Nov 25, 2015	14.54	14.76	14.76	14.76	4,517,342	+0.07(+0.48%)
Nov 24, 2015	13.94	14.87	13.94	14.69	6,043,423	+0.85(+6.15%)
Nov 23, 2015	13.51	13.95	13.42	13.84	7,622,032	+0.23(+1.69%)
Nov 20, 2015	13.94	14.18	13.42	13.61	4,072,282	-0.35(-2.48%)
Nov 19, 2015	14.38	14.62	13.88	13.96	4,253,808	-0.62(-4.26%)
Nov 18, 2015	13.87	14.60	13.84	14.58	7,174,588	+0.90(+6.61%)
Nov 17, 2015	13.65	14.11	13.54	13.67	4,426,419	-0.22(-1.59%)
Nov 16, 2015	13.31	13.91	13.10	13.89	5,056,791	+0.51(+3.84%)
Nov 13, 2015	13.70	13.71	13.11	13.38	4,932,860	-0.08(-0.59%)
Nov 12, 2015	13.30	14.12	13.20	13.46	7,297,091	-0.24(-1.75%)
Nov 11, 2015	14.43	14.45	13.37	13.70	4,316,009	-0.70(-4.86%)
Nov 10, 2015	14.25	14.61	14.09	14.40	4,829,948	+0.06(+0.43%)
Nov 09, 2015	14.22	14.65	13.99	14.34	5,300,102	+0.00(+0.00%)
Nov 06, 2015	13.81	14.58	13.74	14.34	4,884,801	+0.33(+2.34%)
Nov 05, 2015	14.50	14.85	13.96	14.01	7,064,765	-0.61(-4.18%)
Nov 04, 2015	14.34	14.84	14.30	14.62	8,913,008	+0.01(+0.06%)
Nov 03, 2015	14.03	14.78	13.97	14.61	8,026,685	+0.72(+5.17%)

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.