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 (%)
Jan 31, 2017	24.57	25.29	24.38	25.25	4,595,544	+0.58(+2.34%)
Jan 30, 2017	25.26	25.44	24.21	24.67	4,497,126	-0.83(-3.25%)
Jan 27, 2017	25.27	25.59	25.01	25.50	3,649,365	+0.04(+0.14%)
Jan 26, 2017	25.84	25.92	25.15	25.46	5,632,927	-0.23(-0.88%)
Jan 25, 2017	24.72	26.03	24.72	25.69	27,041,206	+1.38(+5.67%)
Jan 24, 2017	24.05	24.46	23.86	24.31	6,064,838	+0.52(+2.20%)
Jan 23, 2017	24.55	24.72	23.59	23.79	3,030,231	-1.04(-4.21%)
Jan 20, 2017	24.97	25.34	24.72	24.83	2,286,452	+0.07(+0.29%)
Jan 19, 2017	24.62	25.10	24.62	24.76	2,089,587	-0.01(-0.04%)
Jan 18, 2017	24.93	25.23	24.63	24.77	3,129,795	-0.37(-1.47%)
Jan 17, 2017	24.98	25.25	24.73	25.14	1,844,878	+0.35(+1.42%)
Jan 13, 2017		24.79	24.79	24.79	0	-0.71(-2.79%)
Jan 12, 2017	25.53	25.87	25.23	25.50	3,741,350	+0.09(+0.35%)
Jan 11, 2017	25.61	26.00	25.33	25.41	4,187,177	-0.04(-0.14%)
Jan 10, 2017	25.40	25.67	25.12	25.44	3,969,812	+0.16(+0.64%)
Jan 09, 2017	25.61	25.64	25.10	25.28	2,945,384	-0.57(-2.19%)
Jan 06, 2017	25.92	26.13	25.51	25.85	3,502,442	+0.00(+0.00%)
Jan 05, 2017	25.62	26.06	25.42	25.85	3,596,848	+0.30(+1.16%)
Jan 04, 2017	25.18	25.89	24.95	25.55	6,445,381	+0.60(+2.42%)

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.