Skip to main content

Patterson-Uti Energy (NQ: PTEN )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.48 15.48 15.26 15.36 3,330,547 -0.07(-0.42%)
Nov 29, 2007 15.22 15.46 15.13 15.42 3,463,278 +0.22(+1.45%)
Nov 28, 2007 15.32 15.40 15.05 15.20 3,513,270 -0.02(-0.16%)
Nov 27, 2007 15.33 15.49 15.02 15.22 3,665,461 -0.10(-0.64%)
Nov 26, 2007 15.77 16.01 15.32 15.32 2,791,395 -0.45(-2.84%)
Nov 23, 2007 15.46 15.94 15.45 15.77 1,247,686 +0.31(+2.00%)
Nov 21, 2007 15.88 15.88 15.46 15.46 5,053,094 -0.54(-3.36%)
Nov 20, 2007 15.93 16.18 15.71 16.00 3,681,904 +0.05(+0.31%)
Nov 19, 2007 16.23 16.31 15.77 15.95 4,137,450 -0.37(-2.25%)
Nov 16, 2007 16.57 16.59 16.18 16.32 5,042,677 -0.15(-0.94%)
Nov 15, 2007 16.89 17.07 16.29 16.47 4,154,495 -0.26(-1.56%)
Nov 14, 2007 16.36 17.13 16.29 16.73 5,683,267 +0.13(+0.78%)
Nov 13, 2007 16.19 16.63 16.07 16.60 4,689,966 +0.37(+2.31%)
Nov 12, 2007 16.60 16.65 16.21 16.23 4,731,620 -0.55(-3.25%)
Nov 09, 2007 16.55 17.07 16.41 16.77 3,743,080 -0.12(-0.72%)
Nov 08, 2007 16.87 17.12 16.53 16.89 4,734,027 +0.00(+0.00%)
Nov 07, 2007 17.01 17.18 16.86 16.89 7,120,043 -0.14(-0.81%)
Nov 06, 2007 16.94 17.07 16.78 17.03 5,157,664 +0.13(+0.77%)
Nov 05, 2007 16.94 17.17 16.80 16.90 7,116,878 -0.04(-0.24%)
Nov 02, 2007 16.54 16.98 16.17 16.94 6,376,179 +0.65(+4.00%)
Nov 01, 2007 16.20 16.61 16.16 16.29 9,847,338 +0.05(+0.30%)
Oct 31, 2007 15.66 16.44 15.66 16.24 7,194,796 +0.60(+3.85%)
Oct 30, 2007 15.97 15.97 15.62 15.64 4,687,952 -0.42(-2.59%)
Oct 29, 2007 16.13 16.25 15.87 16.06 4,620,219 +0.06(+0.36%)
Oct 26, 2007 16.54 16.72 15.95 16.00 5,912,945 -0.37(-2.24%)
Oct 25, 2007 16.89 16.90 16.17 16.37 5,904,721 -0.35(-2.10%)
Oct 24, 2007 17.08 17.10 16.54 16.72 6,594,969 -0.38(-2.24%)
Oct 23, 2007 17.18 17.30 17.08 17.10 4,642,808 -0.07(-0.38%)
Oct 22, 2007 17.07 17.37 16.98 17.16 4,175,734 -0.02(-0.14%)
Oct 19, 2007 17.72 18.03 17.19 17.19 5,500,063 -0.83(-4.61%)
Oct 18, 2007 17.81 18.05 17.73 18.02 2,960,186 +0.16(+0.91%)
Oct 17, 2007 17.83 17.94 17.62 17.86 3,277,401 +0.03(+0.18%)
Oct 16, 2007 17.73 17.90 17.53 17.82 2,863,586 +0.20(+1.11%)
Oct 15, 2007 17.71 17.98 17.54 17.63 3,005,761 -0.07(-0.37%)
Oct 12, 2007 17.99 18.00 17.63 17.69 3,500,181 -0.17(-0.96%)
Oct 11, 2007 18.00 18.28 17.66 17.86 4,294,031 -0.09(-0.50%)
Oct 10, 2007 17.93 18.03 17.68 17.95 4,759,337 -0.03(-0.18%)
Oct 09, 2007 17.44 17.99 17.42 17.99 4,904,130 +0.46(+2.65%)
Oct 08, 2007 17.80 17.80 17.39 17.52 3,681,753 -0.41(-2.27%)
Oct 05, 2007 18.13 18.17 17.80 17.93 5,338,601 -0.33(-1.78%)
Oct 04, 2007 18.34 18.52 18.17 18.25 3,702,994 -0.13(-0.71%)
Oct 03, 2007 18.86 18.86 18.33 18.39 4,080,514 -0.50(-2.63%)
Oct 02, 2007 18.76 18.91 18.48 18.88 4,192,472 +0.15(+0.83%)
Oct 01, 2007 18.50 18.74 18.46 18.73 3,557,064 +0.34(+1.86%)
Sep 28, 2007 18.63 18.73 18.25 18.39 3,216,530 -0.15(-0.83%)
Sep 27, 2007 18.49 18.61 18.27 18.54 2,803,803 +0.19(+1.02%)
Sep 26, 2007 18.61 18.82 18.11 18.35 3,823,237 -0.33(-1.74%)
Sep 25, 2007 18.43 18.68 18.15 18.68 5,261,537 +0.05(+0.26%)
Sep 24, 2007 18.55 18.72 18.34 18.63 4,425,325 +0.11(+0.62%)
Sep 21, 2007 18.35 18.57 18.28 18.52 4,849,633 +0.19(+1.02%)
Sep 20, 2007 18.41 18.57 18.20 18.33 3,835,196 -0.08(-0.44%)
Sep 19, 2007 18.33 18.65 18.30 18.41 4,697,627 +0.02(+0.13%)
Sep 18, 2007 18.14 18.41 17.82 18.39 4,163,653 +0.33(+1.85%)
Sep 17, 2007 18.25 18.37 17.95 18.05 3,226,201 -0.24(-1.34%)
Sep 14, 2007 18.14 18.39 18.02 18.30 2,714,470 +0.14(+0.76%)
Sep 13, 2007 18.69 18.78 18.15 18.16 4,437,225 -0.43(-2.32%)
Sep 12, 2007 18.48 18.74 18.41 18.59 4,995,983 -0.04(-0.22%)
Sep 11, 2007 18.12 18.71 18.04 18.63 6,201,903 +0.60(+3.34%)
Sep 10, 2007 17.92 18.10 17.68 18.03 4,367,649 +0.15(+0.82%)
Sep 07, 2007 18.16 18.16 17.62 17.88 3,517,919 +0.01(+0.05%)
Sep 06, 2007 17.88 18.07 17.74 17.87 3,958,644 +0.13(+0.73%)
Sep 05, 2007 17.92 17.92 17.53 17.74 5,030,142 -0.40(-2.20%)
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.