Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.45	20.64	19.86	19.87	4,322,789	-0.53(-2.60%)
Apr 27, 2007	20.25	20.44	19.92	20.40	3,460,058	+0.20(+0.97%)
Apr 26, 2007	20.04	20.35	19.84	20.20	3,365,979	+0.02(+0.08%)
Apr 25, 2007	19.89	20.39	19.82	20.19	3,540,033	+0.47(+2.40%)
Apr 24, 2007	19.70	19.76	19.44	19.71	3,527,822	+0.02(+0.12%)
Apr 23, 2007	19.80	19.99	19.61	19.69	2,220,489	-0.11(-0.58%)
Apr 20, 2007	19.58	19.82	19.44	19.80	3,515,017	+0.39(+2.01%)
Apr 19, 2007	19.39	19.57	19.31	19.41	3,087,228	-0.30(-1.53%)
Apr 18, 2007	19.71	19.83	19.51	19.71	3,465,997	+0.00(+0.00%)
Apr 17, 2007	20.27	20.31	19.67	19.71	4,182,028	-0.52(-2.58%)
Apr 16, 2007	19.97	20.26	19.84	20.23	5,419,900	+0.51(+2.60%)
Apr 13, 2007	19.80	19.87	19.54	19.72	3,419,020	-0.01(-0.04%)
Apr 12, 2007	19.06	19.80	19.06	19.73	9,094,502	+0.69(+3.64%)
Apr 11, 2007	18.69	19.17	18.59	19.04	6,445,927	+0.39(+2.10%)
Apr 10, 2007	18.47	18.77	18.43	18.65	3,520,072	+0.14(+0.75%)
Apr 09, 2007	18.63	18.91	18.46	18.51	4,565,797	-0.20(-1.05%)
Apr 05, 2007	18.24	18.79	18.17	18.70	4,492,173	+0.52(+2.87%)
Apr 04, 2007	18.23	18.30	18.08	18.18	3,919,937	-0.09(-0.49%)
Apr 03, 2007	18.32	18.33	18.06	18.27	4,045,121	-0.12(-0.66%)

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.