Indicators

Patterson-Uti Energy (NQ: PTEN )

10.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.35	26.35	25.70	25.80	4,634,956	+0.12(+0.48%)
Apr 28, 2011	25.65	26.14	25.07	25.67	5,227,121	+0.06(+0.23%)
Apr 27, 2011	25.87	25.93	24.96	25.61	4,102,995	-0.25(-0.96%)
Apr 26, 2011	25.60	26.01	25.57	25.86	2,612,937	+0.30(+1.17%)
Apr 25, 2011	25.45	25.70	24.97	25.56	3,363,945	-0.01(-0.03%)
Apr 21, 2011	25.55	25.95	25.31	25.57	4,473,715	+0.23(+0.92%)
Apr 20, 2011	25.42	25.47	24.95	25.34	3,283,492	+0.32(+1.29%)
Apr 19, 2011	24.61	25.03	24.47	25.02	3,419,628	+0.46(+1.86%)
Apr 18, 2011	24.47	24.85	24.15	24.56	4,281,262	-0.17(-0.67%)
Apr 15, 2011	24.28	25.10	24.11	24.73	6,024,971	+0.61(+2.54%)
Apr 14, 2011	23.38	24.21	23.05	24.11	4,073,799	+0.87(+3.74%)
Apr 13, 2011	22.88	23.33	22.49	23.24	4,321,227	+0.51(+2.26%)
Apr 12, 2011	23.52	23.54	22.40	22.73	2,973,707	-1.05(-4.43%)
Apr 11, 2011	24.29	24.43	23.62	23.78	2,823,980	-0.45(-1.85%)
Apr 08, 2011	24.01	24.59	23.89	24.23	3,749,602	+1.00(+4.32%)
Apr 07, 2011	23.39	23.67	23.06	23.23	2,728,864	-0.20(-0.85%)
Apr 06, 2011	24.16	24.19	23.18	23.42	2,117,475	-0.58(-2.42%)
Apr 05, 2011	23.94	24.10	23.77	24.00	2,197,329	+0.01(+0.03%)
Apr 04, 2011	23.91	24.12	23.82	24.00	2,486,173	+0.00(+0.00%)

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.