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, 2005 21.10 21.59 20.70 21.55 6,412,248 +0.49(+2.32%)
May 27, 2005 20.57 21.15 20.54 21.06 2,425,473 +0.59(+2.87%)
May 26, 2005 20.75 20.78 20.35 20.48 3,912,491 -0.07(-0.36%)
May 25, 2005 20.11 20.75 19.76 20.55 4,175,757 +0.49(+2.44%)
May 24, 2005 19.96 20.26 19.89 20.06 3,439,738 +0.13(+0.65%)
May 23, 2005 19.65 20.03 19.37 19.93 3,931,621 +0.27(+1.37%)
May 20, 2005 19.85 20.11 19.60 19.66 2,606,388 -0.23(-1.15%)
May 19, 2005 19.53 20.28 19.53 19.89 2,843,237 +0.30(+1.54%)
May 18, 2005 20.24 20.35 19.45 19.59 3,544,794 -0.44(-2.20%)
May 17, 2005 19.39 20.17 19.37 20.03 2,527,279 +0.58(+2.97%)
May 16, 2005 19.56 19.56 19.11 19.45 4,678,742 -0.34(-1.73%)
May 13, 2005 20.37 20.41 19.59 19.79 4,133,509 -0.46(-2.29%)
May 12, 2005 21.67 21.74 19.83 20.26 6,592,425 -1.53(-7.03%)
May 11, 2005 21.45 21.85 21.18 21.79 3,730,331 +0.20(+0.94%)
May 10, 2005 21.69 22.11 21.41 21.58 5,698,686 -0.07(-0.34%)
May 09, 2005 21.10 21.76 21.09 21.66 3,040,404 +0.53(+2.51%)
May 06, 2005 21.12 21.26 20.96 21.13 2,401,524 +0.21(+1.01%)
May 05, 2005 20.92 21.16 20.57 20.92 2,701,907 +0.11(+0.55%)
May 04, 2005 20.39 20.80 20.10 20.80 5,039,764 +0.59(+2.90%)
May 03, 2005 20.37 20.47 19.96 20.22 3,794,926 -0.22(-1.08%)
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.