Skip to main content

Patterson-Uti Energy (NQ: PTEN )

9.830 -0.270 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.75 19.34 18.75 19.30 4,546,263 +0.46(+2.46%)
Jan 28, 2011 18.53 19.22 18.53 18.84 7,239,342 +0.32(+1.74%)
Jan 27, 2011 17.67 18.63 17.56 18.52 6,300,311 +0.87(+4.92%)
Jan 26, 2011 17.16 17.84 17.15 17.65 4,070,071 +0.49(+2.84%)
Jan 25, 2011 16.81 17.17 16.61 17.16 5,195,350 +0.29(+1.72%)
Jan 24, 2011 17.15 17.20 16.58 16.87 4,336,848 -0.28(-1.60%)
Jan 21, 2011 17.21 17.54 16.91 17.15 3,917,685 +0.15(+0.88%)
Jan 20, 2011 16.88 17.17 16.54 17.00 4,356,078 +0.05(+0.31%)
Jan 19, 2011 17.40 17.61 16.80 16.95 4,397,535 -0.50(-2.84%)
Jan 18, 2011 17.01 17.44 16.90 17.44 3,611,993 +0.48(+2.83%)
Jan 14, 2011 16.59 16.96 16.55 16.96 2,254,331 +0.30(+1.79%)
Jan 13, 2011 16.86 16.96 16.53 16.67 3,354,209 -0.22(-1.29%)
Jan 12, 2011 17.14 17.16 16.80 16.88 2,154,998 -0.11(-0.67%)
Jan 11, 2011 16.80 17.26 16.72 17.00 3,343,098 +0.31(+1.83%)
Jan 10, 2011 16.34 16.84 16.21 16.69 5,213,470 +0.16(+0.95%)
Jan 07, 2011 16.71 16.85 16.24 16.53 6,467,944 -0.22(-1.28%)
Jan 06, 2011 17.24 17.37 16.47 16.75 7,118,794 -0.44(-2.55%)
Jan 05, 2011 17.29 17.35 16.72 17.19 8,607,245 -0.14(-0.81%)
Jan 04, 2011 17.99 17.99 17.24 17.33 5,134,127 -0.65(-3.63%)
Jan 03, 2011 17.92 18.13 17.86 17.98 2,454,358 +0.16(+0.88%)
Dec 31, 2010 17.92 18.02 17.72 17.82 1,983,870 -0.11(-0.60%)
Dec 30, 2010 17.96 18.13 17.87 17.93 1,077,581 -0.14(-0.78%)
Dec 29, 2010 17.89 18.20 17.73 18.07 1,097,827 +0.24(+1.34%)
Dec 28, 2010 17.91 17.96 17.64 17.83 1,243,386 -0.08(-0.46%)
Dec 27, 2010 18.01 18.01 17.71 17.91 940,787 -0.12(-0.64%)
Dec 23, 2010 17.86 18.17 17.76 18.03 1,623,028 +0.17(+0.93%)
Dec 22, 2010 18.00 18.17 17.78 17.87 1,841,698 -0.07(-0.42%)
Dec 21, 2010 17.73 18.15 17.72 17.94 2,708,359 +0.26(+1.45%)
Dec 20, 2010 17.71 17.81 17.39 17.68 2,420,181 +0.02(+0.09%)
Dec 17, 2010 17.87 17.96 17.52 17.67 3,069,619 -0.06(-0.34%)
Dec 16, 2010 17.60 17.74 17.39 17.73 2,801,055 +0.22(+1.24%)
Dec 15, 2010 17.85 18.11 17.48 17.51 4,333,594 -0.33(-1.85%)
Dec 14, 2010 18.34 18.67 17.78 17.84 3,716,703 -0.42(-2.31%)
Dec 13, 2010 18.21 18.40 18.11 18.26 3,743,310 +0.22(+1.23%)
Dec 10, 2010 18.08 18.15 17.89 18.04 2,802,338 -0.01(-0.08%)
Dec 09, 2010 18.18 18.39 17.88 18.06 2,217,883 -0.05(-0.27%)
Dec 08, 2010 18.43 18.53 18.03 18.11 3,319,247 -0.34(-1.83%)
Dec 07, 2010 18.64 18.71 18.29 18.44 4,107,100 +0.04(+0.22%)
Dec 06, 2010 17.99 18.43 17.94 18.40 4,953,789 +0.33(+1.83%)
Dec 03, 2010 17.54 18.11 17.46 18.07 5,844,013 +0.43(+2.43%)
Dec 02, 2010 16.94 17.76 16.85 17.64 6,451,580 +0.76(+4.50%)
Dec 01, 2010 16.59 16.97 16.51 16.88 3,727,096 +0.63(+3.86%)
Nov 30, 2010 16.39 16.59 16.16 16.26 4,123,224 -0.28(-1.70%)
Nov 29, 2010 16.34 16.65 16.05 16.54 3,249,550 +0.11(+0.65%)
Nov 26, 2010 16.38 16.74 16.31 16.43 2,095,626 -0.15(-0.90%)
Nov 24, 2010 16.17 16.58 16.58 16.58 3,324,029 +0.54(+3.34%)
Nov 23, 2010 16.17 16.17 15.89 16.04 5,143,565 -0.36(-2.21%)
Nov 22, 2010 16.23 16.42 16.02 16.41 4,732,547 +0.16(+0.96%)
Nov 19, 2010 16.21 16.48 15.93 16.25 5,468,463 -0.26(-1.55%)
Nov 18, 2010 16.50 16.59 16.23 16.50 5,475,435 +0.14(+0.86%)
Nov 17, 2010 16.05 16.52 16.05 16.36 5,191,201 -0.18(-1.10%)
Nov 16, 2010 16.62 16.69 16.13 16.55 4,451,754 -0.26(-1.57%)
Nov 15, 2010 17.09 17.11 16.69 16.81 2,711,079 +0.06(+0.35%)
Nov 12, 2010 17.07 17.12 16.63 16.75 2,990,620 -0.45(-2.59%)
Nov 11, 2010 17.19 17.33 16.69 17.20 4,925,791 -0.18(-1.04%)
Nov 10, 2010 16.45 17.41 16.28 17.38 6,872,247 +0.98(+5.99%)
Nov 09, 2010 16.78 16.89 16.33 16.40 5,498,720 -0.15(-0.90%)
Nov 08, 2010 16.17 16.66 16.08 16.55 3,764,301 +0.31(+1.88%)
Nov 05, 2010 16.31 16.45 16.11 16.24 4,039,593 -0.08(-0.51%)
Nov 04, 2010 16.01 16.33 16.01 16.32 4,330,015 +0.45(+2.81%)
Nov 03, 2010 15.93 16.07 15.65 15.88 4,004,362 +0.02(+0.10%)
Nov 02, 2010 15.99 16.12 15.68 15.86 4,509,308 -0.26(-1.59%)
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.