Indicators

Patterson-Uti Energy (NQ: PTEN )

10.78 +0.04 (+0.37%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.09	20.25	19.50	19.50	6,549,497	-0.26(-1.30%)
Apr 27, 2017	20.16	20.67	18.25	19.76	17,367,176	-0.96(-4.65%)
Apr 26, 2017	20.20	20.94	20.16	20.72	9,368,383	+0.35(+1.72%)
Apr 25, 2017	20.18	20.38	19.90	20.37	4,417,251	+0.25(+1.25%)
Apr 24, 2017	20.42	20.50	20.09	20.12	3,340,525	-0.14(-0.71%)
Apr 21, 2017	20.14	20.36	19.58	20.26	6,852,243	+0.04(+0.18%)
Apr 20, 2017	20.54	20.59	20.14	20.23	3,541,130	-0.24(-1.19%)
Apr 19, 2017	21.07	21.23	20.41	20.47	3,541,556	-0.60(-2.86%)
Apr 18, 2017	21.17	21.64	20.99	21.07	4,294,328	-0.24(-1.14%)
Apr 17, 2017	21.48	21.59	21.08	21.32	3,163,370	-0.13(-0.59%)
Apr 13, 2017	22.41	22.44	21.42	21.44	4,990,396	-1.04(-4.61%)
Apr 12, 2017	23.00	23.20	22.38	22.48	3,478,669	-0.59(-2.58%)
Apr 11, 2017	22.91	23.17	22.49	23.08	2,819,978	+0.06(+0.27%)
Apr 10, 2017	22.60	23.04	22.47	23.01	2,736,495	+0.63(+2.82%)
Apr 07, 2017	22.75	22.92	22.31	22.38	2,731,974	-0.41(-1.78%)
Apr 06, 2017	22.25	22.82	22.24	22.79	3,730,847	+0.57(+2.55%)
Apr 05, 2017	22.53	23.12	22.17	22.22	7,397,530	+0.28(+1.27%)
Apr 04, 2017	21.80	22.19	21.59	21.94	4,102,300	+0.17(+0.79%)

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.