Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.41 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.738 6.742 6.567 6.582 2,468,609 -0.21(-3.03%)
Mar 28, 2003 6.592 6.861 6.588 6.787 2,541,358 +0.17(+2.55%)
Mar 27, 2003 6.480 6.683 6.457 6.618 2,540,867 +0.12(+1.88%)
Mar 26, 2003 6.488 6.571 6.355 6.496 1,740,708 +0.01(+0.16%)
Mar 25, 2003 6.417 6.569 6.392 6.486 2,083,648 +0.09(+1.47%)
Mar 24, 2003 6.547 6.637 6.333 6.392 3,072,607 -0.16(-2.46%)
Mar 21, 2003 6.912 6.924 6.488 6.553 5,857,382 -0.27(-3.97%)
Mar 20, 2003 6.582 6.885 6.567 6.824 2,283,133 +0.14(+2.10%)
Mar 19, 2003 6.852 6.875 6.626 6.683 2,472,765 -0.12(-1.74%)
Mar 18, 2003 6.535 6.806 6.455 6.802 3,468,154 +0.21(+3.12%)
Mar 17, 2003 6.575 6.722 6.510 6.596 4,182,054 -0.01(-0.18%)
Mar 14, 2003 6.457 6.669 6.427 6.608 5,329,216 +0.15(+2.33%)
Mar 13, 2003 6.429 6.539 6.396 6.457 6,399,358 +0.08(+1.28%)
Mar 12, 2003 6.345 6.378 6.215 6.376 3,830,812 -0.01(-0.16%)
Mar 11, 2003 6.563 6.702 6.364 6.386 2,491,653 -0.20(-3.06%)
Mar 10, 2003 6.628 6.706 6.575 6.588 2,625,182 -0.03(-0.49%)
Mar 07, 2003 6.720 6.763 6.547 6.620 2,653,410 -0.11(-1.69%)
Mar 06, 2003 6.559 6.765 6.472 6.734 3,929,060 +0.18(+2.77%)
Mar 05, 2003 6.577 6.659 6.486 6.553 3,901,568 -0.02(-0.34%)
Mar 04, 2003 6.549 6.645 6.510 6.575 3,593,763 -0.01(-0.15%)
Mar 03, 2003 6.755 6.759 6.531 6.586 5,081,735 -0.16(-2.44%)
Feb 28, 2003 6.785 6.956 6.706 6.751 4,644,082 -0.01(-0.18%)
Feb 27, 2003 7.024 7.026 6.679 6.763 4,840,449 -0.28(-3.94%)
Feb 26, 2003 6.938 7.203 6.861 7.040 4,418,996 +0.08(+1.17%)
Feb 25, 2003 7.060 7.231 6.893 6.958 6,791,110 -0.12(-1.75%)
Feb 24, 2003 6.944 7.109 6.938 7.083 4,260,675 +0.14(+1.99%)
Feb 21, 2003 6.822 6.997 6.793 6.944 4,211,338 +0.17(+2.56%)
Feb 20, 2003 6.749 6.861 6.702 6.771 2,863,768 +0.06(+0.91%)
Feb 19, 2003 6.753 6.802 6.667 6.710 2,867,941 -0.06(-0.93%)
Feb 18, 2003 6.502 6.773 6.502 6.773 3,277,121 +0.27(+4.17%)
Feb 14, 2003 6.351 6.539 6.290 6.502 4,484,042 +0.19(+2.93%)
Feb 13, 2003 6.531 6.559 6.235 6.317 3,512,271 -0.20(-3.12%)
Feb 12, 2003 6.726 6.765 6.496 6.520 2,746,930 -0.18(-2.71%)
Feb 11, 2003 6.755 6.818 6.618 6.702 4,914,577 -0.01(-0.21%)
Feb 10, 2003 6.559 6.751 6.488 6.716 4,109,963 +0.21(+3.26%)
Feb 07, 2003 6.569 6.700 6.486 6.504 3,077,563 -0.07(-1.05%)
Feb 06, 2003 6.527 6.708 6.472 6.573 3,221,156 +0.01(+0.09%)
Feb 05, 2003 6.637 6.763 6.559 6.567 4,659,300 -0.05(-0.80%)
Feb 04, 2003 6.266 6.630 6.146 6.620 6,257,728 +0.40(+6.45%)
Feb 03, 2003 6.213 6.372 6.127 6.219 3,391,259 +0.00(+0.07%)
Jan 31, 2003 5.999 6.264 5.958 6.215 3,491,898 +0.17(+2.83%)
Jan 30, 2003 5.879 6.254 5.893 6.044 5,985,328 +0.16(+2.81%)
Jan 29, 2003 5.746 5.977 5.563 5.879 4,160,773 +0.12(+2.05%)
Jan 28, 2003 5.651 5.897 5.649 5.761 3,049,335 +0.12(+2.06%)
Jan 27, 2003 5.915 5.972 5.592 5.645 2,708,638 -0.23(-3.85%)
Jan 24, 2003 6.131 6.131 5.846 5.871 2,671,574 -0.20(-3.35%)
Jan 23, 2003 5.830 6.107 5.803 6.074 3,621,991 +0.24(+4.19%)
Jan 22, 2003 5.675 5.893 5.518 5.830 4,509,816 +0.11(+1.89%)
Jan 21, 2003 5.883 5.901 5.702 5.722 2,614,628 -0.16(-2.77%)
Jan 17, 2003 6.030 6.052 5.879 5.885 2,362,541 -0.17(-2.76%)
Jan 16, 2003 5.938 6.158 5.922 6.052 3,539,026 +0.13(+2.20%)
Jan 15, 2003 5.632 5.966 5.616 5.922 3,964,160 +0.33(+5.82%)
Jan 14, 2003 5.706 5.783 5.545 5.596 3,089,590 -0.09(-1.58%)
Jan 13, 2003 5.795 5.797 5.549 5.685 4,691,455 -0.08(-1.45%)
Jan 10, 2003 5.805 5.873 5.714 5.769 2,796,022 -0.04(-0.77%)
Jan 09, 2003 5.746 5.824 5.683 5.814 4,657,091 +0.09(+1.64%)
Jan 08, 2003 5.734 5.854 5.681 5.720 5,655,863 -0.03(-0.53%)
Jan 07, 2003 6.150 6.150 5.551 5.750 6,546,388 -0.41(-6.68%)
Jan 06, 2003 6.360 6.388 6.103 6.162 4,221,892 -0.19(-3.04%)
Jan 03, 2003 6.313 6.386 6.262 6.355 3,697,347 +0.04(+0.61%)
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.