Indicators

Patterson-Uti Energy (NQ: PTEN )

10.46 +0.04 (+0.34%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	19.61	19.87	19.57	19.70	4,640,299	+0.04(+0.21%)
Feb 27, 2013	19.28	19.76	19.28	19.66	3,133,648	+0.24(+1.26%)
Feb 26, 2013	19.09	19.45	18.71	19.42	5,214,164	+0.46(+2.40%)
Feb 25, 2013	19.71	19.86	18.93	18.96	4,841,087	-0.71(-3.61%)
Feb 22, 2013	19.64	19.78	19.31	19.67	4,166,143	+0.22(+1.13%)
Feb 21, 2013	19.91	19.97	19.22	19.45	6,117,879	-0.51(-2.54%)
Feb 20, 2013	20.65	20.65	19.95	19.96	5,680,627	-0.62(-3.00%)
Feb 19, 2013	20.61	20.80	20.52	20.57	5,426,501	+0.05(+0.25%)
Feb 15, 2013	20.64	20.72	20.28	20.52	4,389,407	-0.16(-0.78%)
Feb 14, 2013	20.23	20.70	20.18	20.68	4,822,849	+0.37(+1.83%)
Feb 13, 2013	20.13	20.31	20.08	20.31	3,860,527	+0.27(+1.35%)
Feb 12, 2013	20.10	20.22	19.88	20.04	4,475,257	+0.14(+0.68%)
Feb 11, 2013	19.89	20.02	19.69	19.91	4,782,342	+0.09(+0.47%)
Feb 08, 2013	19.50	19.84	19.26	19.81	6,944,965	+0.48(+2.49%)
Feb 07, 2013	19.03	19.64	18.61	19.33	22,104,242	+1.77(+10.10%)
Feb 06, 2013	17.27	17.61	17.18	17.56	4,582,872	+0.41(+2.41%)
Feb 04, 2013	17.25	17.36	17.00	17.15	2,640,504	-0.32(-1.81%)

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.