Skip to main content

Patterson-Uti Energy (NQ: PTEN )

9.860 -0.050 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.076 6.292 6.052 6.225 1,845,359 -0.24(-3.75%)
May 28, 2002 6.425 6.598 6.394 6.467 1,351,742 +0.05(+0.79%)
May 27, 2002 6.596 6.620 6.349 6.417 1,013,008 +0.00(+0.00%)
May 24, 2002 6.596 6.620 6.349 6.417 1,003,435 -0.16(-2.42%)
May 23, 2002 6.459 6.586 6.459 6.575 1,773,685 +0.08(+1.19%)
May 22, 2002 6.305 6.508 6.254 6.498 2,202,748 +0.18(+2.90%)
May 21, 2002 6.355 6.445 6.288 6.315 1,741,776 -0.05(-0.83%)
May 20, 2002 6.333 6.433 6.266 6.368 1,808,050 +0.00(+0.00%)
May 17, 2002 6.559 6.561 6.233 6.368 3,789,148 -0.21(-3.25%)
May 16, 2002 6.539 6.661 6.522 6.582 2,173,783 +0.05(+0.84%)
May 15, 2002 6.724 6.844 6.482 6.527 3,623,464 -0.40(-5.82%)
May 14, 2002 7.028 7.048 6.865 6.930 2,373,341 -0.02(-0.29%)
May 13, 2002 6.863 6.969 6.802 6.950 2,762,639 +0.04(+0.62%)
May 10, 2002 6.700 6.958 6.698 6.907 2,571,427 +0.23(+3.41%)
May 09, 2002 6.779 6.838 6.671 6.680 1,847,078 -0.16(-2.29%)
May 08, 2002 6.553 6.838 6.553 6.836 2,807,558 +0.37(+5.70%)
May 07, 2002 6.518 6.610 6.437 6.467 2,559,645 -0.07(-1.00%)
May 06, 2002 6.761 6.781 6.533 6.533 2,778,103 -0.30(-4.38%)
May 03, 2002 6.761 6.987 6.734 6.832 4,211,338 +0.08(+1.12%)
May 02, 2002 6.561 6.787 6.559 6.757 1,978,644 +0.11(+1.62%)
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.