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 (%)
Feb 28, 2014	24.49	24.98	24.49	24.80	10,358,463	+0.09(+0.38%)
Feb 27, 2014	24.81	25.01	24.62	24.70	3,642,558	-0.18(-0.72%)
Feb 26, 2014	25.87	26.07	24.76	24.88	5,079,488	-1.06(-4.07%)
Feb 25, 2014	25.75	25.96	25.37	25.94	2,574,419	+0.04(+0.16%)
Feb 24, 2014	25.48	26.13	25.23	25.90	3,910,047	+0.66(+2.63%)
Feb 21, 2014	25.21	25.26	24.68	25.23	4,031,249	+0.19(+0.75%)
Feb 20, 2014	25.04	25.64	24.87	25.04	2,670,535	+0.01(+0.03%)
Feb 19, 2014	24.87	25.38	24.71	25.04	2,962,110	+0.07(+0.27%)
Feb 18, 2014	24.29	25.28	24.19	24.97	4,298,553	+0.84(+3.50%)
Feb 14, 2014	24.24	24.12	24.12	24.12	3,139,144	-0.18(-0.74%)
Feb 13, 2014	23.83	24.54	23.66	24.30	4,766,961	+0.26(+1.10%)
Feb 12, 2014	24.11	24.52	24.00	24.04	2,487,779	-0.09(-0.35%)
Feb 11, 2014	23.67	24.31	23.43	24.12	3,630,264	+0.44(+1.87%)
Feb 10, 2014	24.07	24.22	23.62	23.68	4,431,636	-0.29(-1.21%)
Feb 07, 2014	23.85	24.40	23.81	23.97	6,335,087	+0.23(+0.97%)
Feb 06, 2014	21.98	24.07	21.33	23.74	12,303,394	+2.80(+13.38%)
Feb 05, 2014	21.14	21.16	20.76	20.94	3,601,266	-0.14(-0.69%)
Feb 04, 2014	21.07	21.21	20.86	21.08	4,312,994	+0.14(+0.69%)

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.