Indicators

Patterson-Uti Energy (NQ: PTEN )

10.41 UNCHANGED

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, 2013	18.10	18.38	18.03	18.18	2,175,250	-0.26(-1.43%)
Sep 27, 2013	18.62	18.76	18.42	18.44	0	-0.31(-1.63%)
Sep 26, 2013	18.65	19.03	18.59	18.75	3,252,593	+0.20(+1.05%)
Sep 25, 2013	18.43	18.69	18.43	18.55	0	+0.11(+0.60%)
Sep 24, 2013	18.41	18.64	18.19	18.44	1,813,347	-0.02(-0.09%)
Sep 23, 2013	18.54	18.66	18.45	18.46	2,922,045	-0.20(-1.05%)
Sep 20, 2013	18.85	19.04	18.60	18.65	0	-0.16(-0.86%)
Sep 19, 2013	18.41	19.05	18.34	18.82	5,594,533	+0.48(+2.60%)
Sep 18, 2013	17.83	18.35	17.81	18.34	4,273,064	+0.51(+2.87%)
Sep 17, 2013	17.64	17.94	17.59	17.83	0	+0.19(+1.06%)
Sep 16, 2013	17.82	17.97	17.63	17.64	0	-0.02(-0.10%)
Sep 13, 2013	17.28	17.75	17.21	17.66	0	+0.33(+1.91%)
Sep 12, 2013	17.98	17.98	17.31	17.33	2,121,451	-0.35(-1.97%)
Sep 11, 2013	17.63	17.85	17.40	17.68	2,220,241	+0.04(+0.24%)
Sep 10, 2013	17.50	17.69	17.18	17.63	2,740,856	+0.19(+1.07%)
Sep 09, 2013	16.96	17.46	16.89	17.45	2,953,822	+0.63(+3.73%)
Sep 06, 2013	16.75	16.92	16.41	16.82	0	+0.11(+0.66%)
Sep 05, 2013	16.29	16.89	16.23	16.71	2,456,813	+0.42(+2.58%)
Sep 04, 2013	16.17	16.47	16.12	16.29	2,163,442	+0.08(+0.50%)

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.