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 27, 2015	15.61	16.43	15.54	16.29	6,079,997	+0.73(+4.68%)
Feb 26, 2015	15.45	15.72	15.25	15.56	5,217,266	-0.01(-0.06%)
Feb 25, 2015	15.45	15.76	14.97	15.57	4,967,624	+0.32(+2.12%)
Feb 24, 2015	15.47	15.70	14.75	15.24	4,632,450	-0.10(-0.63%)
Feb 23, 2015	15.65	15.74	15.06	15.34	6,534,368	-0.63(-3.93%)
Feb 20, 2015	16.11	16.18	15.64	15.97	4,143,745	-0.06(-0.38%)
Feb 19, 2015	15.48	16.47	15.45	16.03	6,408,766	-0.12(-0.76%)
Feb 18, 2015	16.00	16.42	15.79	16.15	5,829,364	+0.03(+0.16%)
Feb 17, 2015	15.69	16.17	15.05	16.12	4,781,457	+0.31(+1.98%)
Feb 13, 2015	15.14	15.81	15.81	15.81	8,329,092	+0.98(+6.64%)
Feb 12, 2015	15.01	15.57	14.80	14.83	6,315,376	+0.17(+1.13%)
Feb 11, 2015	14.30	14.91	14.22	14.66	4,688,779	+0.03(+0.24%)
Feb 10, 2015	15.76	15.77	14.46	14.63	8,940,616	-1.00(-6.41%)
Feb 09, 2015	15.79	16.08	15.55	15.63	5,894,431	-0.07(-0.44%)
Feb 06, 2015	15.40	15.80	15.02	15.70	6,814,122	+0.42(+2.74%)
Feb 05, 2015	14.70	15.65	14.70	15.28	9,054,376	+0.51(+3.48%)
Feb 04, 2015	15.16	15.21	14.26	14.77	14,705,154	-0.73(-4.72%)
Feb 03, 2015	15.89	16.68	15.32	15.50	11,869,311	+0.03(+0.23%)

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.