Indicators

Patterson-Uti Energy (NQ: PTEN )

9.990 -0.020 (-0.20%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.45	11.84	11.41	11.68	8,351,403	+0.35(+3.09%)
May 28, 2009	10.92	11.41	10.64	11.33	7,585,125	+0.59(+5.54%)
May 27, 2009	11.21	11.26	10.70	10.74	6,021,967	-0.31(-2.80%)
May 26, 2009	10.40	11.09	10.18	11.05	5,309,619	+0.49(+4.63%)
May 22, 2009	10.47	10.87	10.39	10.56	4,475,046	+0.19(+1.81%)
May 21, 2009	10.73	10.74	10.17	10.37	5,177,609	-0.51(-4.72%)
May 20, 2009	10.87	11.27	10.77	10.88	8,156,972	+0.20(+1.91%)
May 19, 2009	10.56	10.82	10.19	10.68	7,190,153	-0.02(-0.23%)
May 18, 2009	10.06	10.72	10.04	10.70	9,026,846	+0.80(+8.06%)
May 15, 2009	10.52	10.73	9.783	9.905	9,077,952	-0.77(-7.18%)
May 14, 2009	10.36	10.83	10.15	10.67	7,206,106	-0.04(-0.38%)
May 13, 2009	11.41	11.44	10.59	10.71	9,309,884	-0.87(-7.52%)
May 12, 2009	12.02	12.09	11.11	11.58	5,155,659	-0.04(-0.35%)
May 11, 2009	11.91	12.12	11.50	11.62	3,909,666	-0.66(-5.37%)
May 08, 2009	11.70	12.35	11.62	12.28	6,236,820	+0.68(+5.90%)
May 07, 2009	12.72	12.99	11.35	11.60	7,243,164	-0.66(-5.38%)
May 06, 2009	11.75	12.52	11.65	12.26	8,080,348	+0.62(+5.32%)
May 05, 2009	11.67	11.77	11.27	11.64	6,800,000	+0.15(+1.28%)
May 04, 2009	10.94	11.57	10.88	11.49	5,253,699	+0.68(+6.33%)

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.