Indicators

Patterson-Uti Energy (NQ: PTEN )

10.44 +0.03 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.69	14.96	13.61	14.85	7,394,501	+1.01(+7.32%)
Jan 29, 2015	13.62	13.87	12.79	13.84	7,544,992	+0.18(+1.33%)
Jan 28, 2015	14.81	14.92	13.26	13.66	12,176,210	-1.28(-8.55%)
Jan 27, 2015	14.07	15.15	14.07	14.93	7,533,955	+0.68(+4.77%)
Jan 26, 2015	13.77	14.26	13.64	14.26	3,476,088	+0.53(+3.85%)
Jan 23, 2015	13.68	14.35	13.60	13.73	6,180,107	-0.07(-0.50%)
Jan 22, 2015	13.70	13.95	13.32	13.80	6,056,558	+0.13(+0.95%)
Jan 21, 2015	12.98	13.71	12.95	13.67	6,662,511	+0.86(+6.69%)
Jan 20, 2015	12.57	12.87	12.13	12.81	7,508,452	+0.06(+0.48%)
Jan 16, 2015	11.95	12.79	11.88	12.75	5,984,985	+0.87(+7.36%)
Jan 15, 2015	12.58	12.86	11.85	11.87	8,276,645	-0.54(-4.32%)
Jan 14, 2015	11.91	12.51	11.60	12.41	8,850,501	+0.27(+2.21%)
Jan 13, 2015	12.07	12.37	11.78	12.14	7,216,868	+0.10(+0.79%)
Jan 12, 2015	12.28	12.50	11.63	12.05	7,300,414	-0.67(-5.24%)
Jan 09, 2015	12.78	12.90	12.24	12.71	5,645,161	-0.05(-0.41%)
Jan 08, 2015	12.91	13.24	12.69	12.77	6,948,754	+0.03(+0.27%)
Jan 07, 2015	13.42	13.92	12.59	12.73	4,973,311	-0.47(-3.54%)
Jan 06, 2015	13.56	13.79	13.02	13.20	5,062,271	-0.45(-3.30%)
Jan 05, 2015	14.14	14.18	13.34	13.65	4,388,209	-0.76(-5.29%)

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.