Indicators

Patterson-Uti Energy (NQ: PTEN )

10.51 +0.10 (+0.96%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.30	12.30	11.67	12.00	4,300,304	-0.28(-2.28%)
Feb 27, 2019	12.35	12.55	12.25	12.28	3,611,801	-0.05(-0.37%)
Feb 26, 2019	12.76	12.95	12.30	12.32	3,565,478	-0.51(-3.95%)
Feb 25, 2019	12.62	12.89	12.57	12.83	3,352,422	+0.18(+1.43%)
Feb 22, 2019	12.77	12.81	12.44	12.65	3,010,381	+0.08(+0.65%)
Feb 21, 2019	12.89	12.99	12.49	12.57	3,590,282	-0.39(-3.00%)
Feb 20, 2019	13.07	13.30	12.92	12.96	4,688,733	-0.13(-0.97%)
Feb 19, 2019	13.00	13.26	12.95	13.08	3,433,441	+0.05(+0.35%)
Feb 15, 2019	12.62	13.06	12.60	13.04	4,512,533	+0.58(+4.65%)
Feb 14, 2019	12.28	12.63	12.25	12.46	3,386,806	+0.17(+1.40%)
Feb 13, 2019	12.28	12.55	12.14	12.29	2,347,161	+0.10(+0.82%)
Feb 12, 2019	12.02	12.44	12.02	12.19	4,524,616	+0.37(+3.14%)
Feb 11, 2019	11.30	11.91	11.18	11.82	5,466,521	+0.34(+3.00%)
Feb 08, 2019	11.57	11.85	11.18	11.47	4,516,844	-0.11(-0.94%)
Feb 07, 2019	11.16	12.11	10.94	11.58	6,378,384	+0.06(+0.55%)
Feb 06, 2019	11.47	11.64	11.30	11.52	4,105,012	-0.02(-0.16%)
Feb 05, 2019	11.54	11.87	11.50	11.54	2,856,483	-0.13(-1.09%)
Feb 04, 2019	11.26	11.72	11.13	11.66	4,477,021	+0.28(+2.46%)

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.