Skip to main content

Patterson-Uti Energy (NQ: PTEN )

9.880 -0.220 (-2.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.93 16.15 15.54 15.74 4,325,504 +0.01(+0.05%)
Jan 30, 2012 15.45 15.81 15.22 15.73 5,574,252 +0.08(+0.53%)
Jan 27, 2012 15.03 15.78 14.85 15.65 7,062,994 +0.59(+3.93%)
Jan 26, 2012 16.08 16.21 14.96 15.06 6,489,125 -0.99(-6.19%)
Jan 25, 2012 16.07 16.10 15.41 16.05 6,091,976 +0.00(+0.00%)
Jan 24, 2012 15.26 16.15 15.03 16.05 7,804,818 +0.66(+4.28%)
Jan 23, 2012 15.54 15.58 15.18 15.39 6,966,629 -0.21(-1.34%)
Jan 20, 2012 15.23 15.78 15.15 15.60 5,809,988 +0.23(+1.52%)
Jan 19, 2012 15.78 15.85 15.27 15.37 9,166,131 -0.34(-2.18%)
Jan 18, 2012 15.29 15.76 15.11 15.71 7,583,103 +0.37(+2.39%)
Jan 17, 2012 15.94 16.28 15.16 15.34 6,528,314 -0.58(-3.67%)
Jan 13, 2012 15.73 16.34 15.68 15.93 7,163,891 -0.03(-0.16%)
Jan 12, 2012 17.06 17.15 15.88 15.95 8,719,960 -1.08(-6.37%)
Jan 11, 2012 18.12 18.18 16.98 17.04 5,993,124 -1.26(-6.89%)
Jan 10, 2012 18.00 18.47 17.98 18.29 5,151,051 +0.63(+3.54%)
Jan 09, 2012 17.70 18.01 17.59 17.67 2,308,891 -0.02(-0.14%)
Jan 06, 2012 17.56 17.83 17.49 17.69 2,124,734 +0.14(+0.81%)
Jan 05, 2012 17.62 17.84 17.32 17.55 3,129,768 -0.26(-1.45%)
Jan 04, 2012 17.74 18.19 17.53 17.81 5,749,632 +1.14(+6.86%)
Dec 30, 2011 16.52 16.99 16.41 16.67 2,071,879 +0.06(+0.35%)
Dec 29, 2011 16.47 16.75 16.40 16.61 1,902,773 +0.21(+1.27%)
Dec 28, 2011 16.89 16.93 16.37 16.40 2,221,561 -0.49(-2.91%)
Dec 27, 2011 16.99 17.19 16.80 16.89 1,637,437 -0.16(-0.93%)
Dec 23, 2011 17.14 17.17 16.86 17.05 1,407,965 +0.56(+3.39%)
Dec 21, 2011 16.55 16.60 15.96 16.49 3,465,921 -0.03(-0.15%)
Dec 20, 2011 15.80 16.64 15.74 16.52 5,247,429 +1.10(+7.14%)
Dec 19, 2011 16.35 16.59 15.37 15.42 4,805,968 -0.34(-2.17%)
Dec 16, 2011 15.34 15.80 15.27 15.76 4,030,029 +0.55(+3.62%)
Dec 15, 2011 15.43 15.51 15.04 15.21 4,538,181 +0.08(+0.50%)
Dec 14, 2011 15.98 15.98 15.06 15.13 5,085,377 -1.05(-6.50%)
Dec 13, 2011 16.69 16.92 16.03 16.18 4,276,477 -0.30(-1.82%)
Dec 12, 2011 17.16 17.16 16.23 16.48 6,857,721 -0.97(-5.58%)
Dec 09, 2011 17.36 17.57 17.28 17.46 4,099,821 +0.22(+1.26%)
Dec 08, 2011 17.35 17.64 17.06 17.24 5,075,548 -0.19(-1.10%)
Dec 07, 2011 17.63 17.70 17.18 17.43 3,425,287 -0.29(-1.64%)
Dec 06, 2011 17.77 17.99 17.52 17.72 4,238,605 -0.04(-0.23%)
Dec 05, 2011 18.18 18.53 17.59 17.77 5,516,171 +0.00(+0.00%)
Dec 02, 2011 17.73 18.07 17.57 17.77 6,506,312 +0.37(+2.10%)
Dec 01, 2011 17.42 17.92 17.32 17.40 4,265,821 -0.09(-0.52%)
Nov 30, 2011 17.04 17.58 16.65 17.49 4,708,993 +1.16(+7.08%)
Nov 29, 2011 16.00 16.63 15.98 16.33 4,831,937 -0.12(-0.71%)
Nov 28, 2011 16.10 16.82 16.10 16.45 5,624,867 +0.55(+3.45%)
Nov 25, 2011 15.73 16.01 15.54 15.90 1,760,873 +0.12(+0.79%)
Nov 23, 2011 16.28 16.33 15.57 15.78 5,698,974 -0.77(-4.68%)
Nov 22, 2011 16.88 17.09 16.35 16.55 3,806,246 -0.43(-2.55%)
Nov 21, 2011 17.46 17.72 16.58 16.98 4,933,656 -0.80(-4.49%)
Nov 18, 2011 18.50 18.56 17.56 17.78 4,650,656 -0.42(-2.29%)
Nov 17, 2011 19.05 19.12 18.04 18.20 6,023,255 -0.87(-4.58%)
Nov 16, 2011 18.52 19.89 18.40 19.07 6,409,213 +0.45(+2.41%)
Nov 15, 2011 18.18 18.81 17.90 18.62 3,086,706 +0.22(+1.18%)
Nov 14, 2011 18.73 18.78 18.07 18.41 2,713,078 -0.45(-2.38%)
Nov 11, 2011 18.07 18.90 17.97 18.86 4,414,615 +1.02(+5.74%)
Nov 10, 2011 17.77 18.16 17.28 17.83 4,739,594 +0.40(+2.29%)
Nov 09, 2011 17.47 17.80 17.13 17.43 6,539,239 -0.64(-3.55%)
Nov 08, 2011 18.12 18.46 17.70 18.07 8,720,724 +0.14(+0.77%)
Nov 07, 2011 17.66 18.02 17.24 17.94 3,798,870 +0.26(+1.48%)
Nov 04, 2011 17.50 17.86 17.37 17.67 3,847,227 +0.01(+0.05%)
Nov 03, 2011 17.29 17.84 16.85 17.67 4,763,042 +0.62(+3.61%)
Nov 02, 2011 16.58 17.09 16.42 17.05 4,805,815 +0.83(+5.13%)
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.