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 (%)
Jun 30, 2014	29.68	29.98	29.54	29.96	4,528,907	+0.29(+0.98%)
Jun 27, 2014	29.49	29.80	29.27	29.67	3,581,949	+0.16(+0.55%)
Jun 26, 2014	29.48	29.97	29.36	29.51	2,696,681	+0.27(+0.94%)
Jun 25, 2014	28.26	29.26	28.12	29.23	2,406,744	+0.89(+3.15%)
Jun 24, 2014	29.58	29.89	28.32	28.34	3,193,350	-1.31(-4.42%)
Jun 23, 2014	30.05	30.06	29.47	29.65	1,399,292	-0.28(-0.95%)
Jun 20, 2014	30.01	30.37	29.87	29.94	1,789,114	+0.05(+0.17%)
Jun 19, 2014	29.57	29.91	29.22	29.88	1,561,073	+0.32(+1.07%)
Jun 18, 2014	29.20	29.64	29.06	29.57	2,044,453	+0.47(+1.62%)
Jun 17, 2014	28.92	29.38	28.82	29.10	1,745,509	+0.02(+0.06%)
Jun 16, 2014	29.24	29.31	28.89	29.08	1,129,693	-0.17(-0.59%)
Jun 13, 2014	29.16	29.40	28.81	29.25	2,105,561	+0.15(+0.53%)
Jun 12, 2014	28.62	29.37	28.41	29.10	2,919,151	+0.55(+1.92%)
Jun 11, 2014	28.62	28.66	28.28	28.55	1,420,454	-0.15(-0.54%)
Jun 10, 2014	28.88	28.91	28.64	28.70	1,255,399	+0.01(+0.03%)
Jun 06, 2014	28.35	29.13	28.28	28.69	2,419,530	+0.47(+1.67%)
Jun 05, 2014	27.87	28.28	27.72	28.22	2,688,835	+0.15(+0.52%)
Jun 04, 2014	28.22	28.22	27.74	28.08	2,586,222	-0.14(-0.48%)
Jun 03, 2014	27.99	28.22	27.55	28.21	2,568,552	+0.10(+0.36%)

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.