Indicators

Patterson-Uti Energy (NQ: PTEN )

10.74 -0.24 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.97	27.19	26.32	26.56	3,611,658	+0.16(+0.59%)
Apr 27, 2006	26.90	26.98	25.85	26.40	4,320,234	-0.86(-3.16%)
Apr 26, 2006	27.84	28.37	27.19	27.27	3,726,238	-0.48(-1.72%)
Apr 25, 2006	28.07	28.26	27.18	27.74	3,294,432	-0.08(-0.30%)
Apr 24, 2006	28.11	28.22	27.66	27.82	2,179,980	-0.37(-1.31%)
Apr 21, 2006	28.01	28.52	27.90	28.19	2,660,555	+0.14(+0.50%)
Apr 20, 2006	28.76	28.88	27.41	28.05	3,453,586	-0.81(-2.82%)
Apr 19, 2006	27.88	28.87	27.86	28.87	4,728,256	+0.95(+3.41%)
Apr 18, 2006	27.13	28.13	27.00	27.91	7,044,987	+0.98(+3.63%)
Apr 17, 2006	26.29	26.95	26.10	26.94	3,964,724	+0.71(+2.72%)
Apr 13, 2006	26.17	26.26	25.45	26.22	3,524,407	-0.03(-0.13%)
Apr 12, 2006	26.69	26.95	26.12	26.26	2,868,492	-0.43(-1.63%)
Apr 11, 2006	27.28	27.50	26.18	26.69	3,774,311	-0.33(-1.22%)
Apr 10, 2006	27.25	27.36	26.93	27.02	2,808,823	+0.13(+0.49%)
Apr 07, 2006	26.92	27.24	26.40	26.89	2,450,112	-0.23(-0.85%)
Apr 06, 2006	27.16	27.46	26.63	27.12	3,376,243	+0.16(+0.58%)
Apr 05, 2006	27.09	27.14	26.32	26.96	4,631,017	+0.21(+0.80%)
Apr 04, 2006	26.88	26.94	26.16	26.75	3,968,679	+0.34(+1.31%)

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.