Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.202	5.276	4.993	5.196	3,395,187	-0.00(-0.04%)
Sep 27, 2002	5.194	5.353	5.088	5.198	4,020,125	-0.02(-0.43%)
Sep 26, 2002	5.013	5.227	5.007	5.221	2,829,404	+0.22(+4.31%)
Sep 25, 2002	4.746	5.025	4.718	5.005	3,343,150	+0.27(+5.72%)
Sep 24, 2002	4.907	4.944	4.695	4.734	2,877,126	-0.17(-3.49%)
Sep 23, 2002	4.877	5.029	4.807	4.905	2,357,824	+0.07(+1.39%)
Sep 20, 2002	4.991	5.086	4.820	4.838	2,560,872	-0.13(-2.70%)
Sep 19, 2002	5.156	5.215	4.958	4.972	1,378,006	-0.18(-3.56%)
Sep 18, 2002	5.093	5.215	5.072	5.156	2,851,319	+0.07(+1.44%)
Sep 17, 2002	5.186	5.186	4.940	5.082	2,964,161	-0.15(-2.88%)
Sep 16, 2002	5.172	5.268	5.081	5.233	1,547,412	+0.08(+1.54%)
Sep 13, 2002	5.068	5.200	5.001	5.154	2,345,946	+0.07(+1.40%)
Sep 12, 2002	5.095	5.182	5.042	5.082	3,250,808	-0.04(-0.80%)
Sep 11, 2002	5.115	5.315	5.082	5.123	2,174,274	+0.02(+0.36%)
Sep 10, 2002	4.932	5.154	4.920	5.105	2,846,586	+0.19(+3.85%)
Sep 09, 2002	4.873	4.976	4.822	4.915	1,989,662	+0.00(+0.04%)
Sep 06, 2002	4.697	4.928	4.685	4.913	3,374,244	+0.32(+6.96%)
Sep 05, 2002	4.545	4.685	4.477	4.593	4,026,752	+0.03(+0.67%)
Sep 04, 2002	4.779	4.836	4.467	4.563	5,842,166	-0.19(-3.90%)

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.