Indicators

Patterson-Uti Energy (NQ: PTEN )

10.51 +0.10 (+0.91%)

Streaming Delayed Price Updated: 2:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.24	22.56	21.72	22.44	5,250,228	+0.20(+0.92%)
Feb 27, 2006	23.24	23.35	22.15	22.24	6,078,362	-1.11(-4.75%)
Feb 24, 2006	23.78	23.91	23.22	23.35	4,026,014	-0.11(-0.49%)
Feb 23, 2006	23.77	24.02	23.22	23.46	6,287,597	-0.40(-1.67%)
Feb 22, 2006	24.19	24.19	23.47	23.86	4,659,066	-0.62(-2.53%)
Feb 21, 2006	24.26	24.61	24.00	24.48	5,554,937	+0.88(+3.73%)
Feb 17, 2006	24.36	24.56	23.36	23.60	5,710,762	-0.45(-1.86%)
Feb 16, 2006	24.03	24.32	23.64	24.05	7,286,881	+0.06(+0.24%)
Feb 15, 2006	24.71	25.21	23.63	23.99	8,012,554	-0.81(-3.28%)
Feb 14, 2006	25.29	25.62	24.62	24.80	5,590,062	-1.16(-4.49%)
Feb 13, 2006	25.94	26.57	25.62	25.97	4,074,956	-0.07(-0.28%)
Feb 10, 2006	26.29	26.55	25.15	26.04	5,538,976	-0.21(-0.81%)
Feb 09, 2006	27.48	27.90	26.17	26.25	3,838,011	-1.15(-4.19%)
Feb 08, 2006	27.49	27.65	26.68	27.40	5,105,209	+0.00(+0.00%)
Feb 07, 2006	29.06	29.30	27.17	27.40	7,045,505	-2.53(-8.46%)
Feb 06, 2006	29.53	30.38	29.36	29.94	2,302,002	+0.85(+2.91%)
Feb 03, 2006	29.53	29.87	28.93	29.09	2,701,993	-0.44(-1.49%)
Feb 02, 2006	29.70	30.36	28.92	29.53	3,123,098	-0.29(-0.96%)

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.