Indicators

Patterson-Uti Energy (NQ: PTEN )

9.830 -0.270 (-2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.042	6.307	5.981	6.245	3,764,602	+0.17(+2.71%)
May 27, 2004	6.174	6.199	6.030	6.080	4,476,924	-0.09(-1.42%)
May 26, 2004	6.270	6.341	6.105	6.168	2,801,913	-0.12(-1.94%)
May 25, 2004	6.275	6.362	6.203	6.290	3,252,821	+0.03(+0.52%)
May 24, 2004	6.032	6.341	6.007	6.258	5,030,925	+0.28(+4.70%)
May 21, 2004	6.089	6.111	5.915	5.977	3,859,350	-0.09(-1.44%)
May 20, 2004	6.113	6.233	6.009	6.064	3,684,092	-0.03(-0.53%)
May 19, 2004	6.307	6.315	6.089	6.097	6,419,486	-0.16(-2.54%)
May 18, 2004	6.490	6.512	6.215	6.256	4,137,209	-0.25(-3.82%)
May 17, 2004	6.298	6.567	6.296	6.504	4,394,941	+0.14(+2.24%)
May 14, 2004	6.339	6.506	6.305	6.362	4,212,320	-0.02(-0.32%)
May 13, 2004	6.315	6.435	6.313	6.382	2,852,232	+0.03(+0.45%)
May 12, 2004	6.341	6.441	6.211	6.353	3,656,110	+0.01(+0.13%)
May 11, 2004	6.307	6.388	6.265	6.345	4,000,979	+0.09(+1.40%)
May 10, 2004	6.449	6.472	6.144	6.258	6,658,072	-0.27(-4.09%)
May 07, 2004	6.736	6.863	6.447	6.525	4,658,073	-0.27(-3.99%)
May 06, 2004	6.842	6.997	6.696	6.795	4,076,090	-0.18(-2.60%)
May 05, 2004	6.938	7.034	6.757	6.977	9,644,079	-0.33(-4.57%)
May 04, 2004	7.288	7.398	7.231	7.311	4,478,888	-0.01(-0.11%)

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.