Indicators

Patterson-Uti Energy (NQ: PTEN )

8.370 -0.130 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.829	6.084	5.770	6.025	3,902,068	+0.16(+2.71%)
May 27, 2004	5.957	5.980	5.817	5.866	4,640,401	-0.08(-1.42%)
May 26, 2004	6.049	6.118	5.890	5.951	2,904,226	-0.12(-1.94%)
May 25, 2004	6.054	6.137	5.984	6.069	3,371,599	+0.03(+0.52%)
May 24, 2004	5.819	6.118	5.795	6.037	5,214,631	+0.27(+4.70%)
May 21, 2004	5.874	5.896	5.707	5.766	4,000,275	-0.08(-1.44%)
May 20, 2004	5.898	6.014	5.797	5.851	3,818,618	-0.03(-0.53%)
May 19, 2004	6.084	6.092	5.874	5.882	6,653,896	-0.15(-2.54%)
May 18, 2004	6.261	6.283	5.996	6.035	4,288,281	-0.24(-3.82%)
May 17, 2004	6.077	6.336	6.075	6.275	4,555,424	+0.14(+2.24%)
May 14, 2004	6.116	6.277	6.082	6.137	4,366,134	-0.02(-0.32%)
May 13, 2004	6.092	6.208	6.090	6.157	2,956,382	+0.03(+0.45%)
May 12, 2004	6.118	6.214	5.992	6.130	3,789,614	+0.01(+0.13%)
May 11, 2004	6.084	6.163	6.044	6.122	4,147,077	+0.08(+1.40%)
May 10, 2004	6.222	6.244	5.927	6.037	6,901,194	-0.26(-4.09%)
May 07, 2004	6.499	6.621	6.220	6.295	4,828,164	-0.26(-3.99%)
May 06, 2004	6.601	6.751	6.460	6.556	4,224,930	-0.17(-2.60%)
May 05, 2004	6.694	6.786	6.519	6.731	9,996,236	-0.32(-4.57%)
May 04, 2004	7.032	7.138	6.977	7.053	4,642,436	-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.