Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 +0.44 (+4.16%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.08	17.53	15.83	17.43	4,749,717	+0.12(+0.68%)
Jul 28, 2016	17.64	18.08	16.84	17.31	7,955,448	-0.34(-1.94%)
Jul 27, 2016	18.27	18.49	17.51	17.65	6,073,832	-0.51(-2.82%)
Jul 26, 2016	17.67	18.17	17.54	18.17	4,043,508	+0.34(+1.92%)
Jul 25, 2016	18.32	18.43	17.76	17.82	5,693,620	-0.68(-3.69%)
Jul 22, 2016	18.22	18.52	17.97	18.51	4,228,810	+0.40(+2.18%)
Jul 21, 2016	18.41	18.76	18.06	18.11	5,402,291	-0.26(-1.42%)
Jul 20, 2016	18.31	18.77	18.02	18.37	6,063,449	-0.15(-0.82%)
Jul 19, 2016	18.88	18.99	18.17	18.52	4,251,633	-0.47(-2.46%)
Jul 18, 2016	18.97	19.01	18.66	18.99	3,432,729	-0.11(-0.56%)
Jul 15, 2016	19.03	19.15	18.85	19.10	5,388,475	+0.16(+0.85%)
Jul 14, 2016	19.15	19.45	18.94	18.94	2,811,748	+0.07(+0.38%)
Jul 13, 2016	19.45	19.56	18.78	18.87	3,997,625	-0.61(-3.14%)
Jul 12, 2016	19.05	19.58	18.86	19.48	6,430,653	+0.87(+4.69%)
Jul 11, 2016	19.30	19.43	18.48	18.61	4,683,869	-0.35(-1.85%)
Jul 08, 2016	18.71	19.15	18.35	18.96	3,449,865	+0.60(+3.28%)
Jul 07, 2016	18.64	19.23	18.07	18.35	4,747,208	-0.13(-0.73%)
Jul 05, 2016	19.13	19.28	18.30	18.49	3,081,463	-1.01(-5.16%)

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.