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 (%)
Feb 26, 2010	12.63	12.78	12.43	12.71	5,464,796	+0.07(+0.52%)
Feb 25, 2010	12.16	12.67	11.99	12.65	6,722,333	+0.21(+1.72%)
Feb 24, 2010	12.39	12.65	12.31	12.43	5,401,647	-0.01(-0.07%)
Feb 23, 2010	12.69	12.87	12.40	12.44	5,421,847	-0.40(-3.14%)
Feb 22, 2010	13.07	13.23	12.52	12.84	9,602,636	-0.23(-1.76%)
Feb 19, 2010	13.21	13.30	12.89	13.07	10,613,562	-0.21(-1.55%)
Feb 18, 2010	13.58	13.62	13.23	13.28	7,815,823	-0.29(-2.12%)
Feb 17, 2010	13.63	13.67	13.35	13.57	6,933,255	+0.01(+0.06%)
Feb 16, 2010	13.72	13.80	13.32	13.56	8,603,247	+0.05(+0.37%)
Feb 12, 2010	13.38	13.51	13.51	13.51	6,151,902	-0.23(-1.68%)
Feb 11, 2010	13.44	13.82	13.31	13.74	11,432,602	+0.14(+1.03%)
Feb 10, 2010	13.28	13.72	13.09	13.60	10,704,151	+0.40(+2.99%)
Feb 09, 2010	12.70	13.29	12.67	13.21	10,124,873	+0.82(+6.58%)
Feb 08, 2010	12.70	12.89	12.37	12.39	6,425,904	-0.25(-1.95%)
Feb 05, 2010	12.79	12.87	12.04	12.64	9,436,550	-0.13(-1.03%)
Feb 04, 2010	13.31	13.35	12.66	12.77	6,337,009	-0.66(-4.90%)
Feb 03, 2010	13.78	13.83	13.35	13.43	5,338,233	-0.11(-0.79%)
Feb 02, 2010	13.45	13.65	13.36	13.53	7,893,733	+0.28(+2.11%)

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.