Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.77	26.99	26.12	26.36	3,639,021	+0.15(+0.59%)
Apr 27, 2006	26.69	26.78	25.66	26.21	4,352,965	-0.86(-3.16%)
Apr 26, 2006	27.63	28.15	26.99	27.06	3,754,469	-0.47(-1.72%)
Apr 25, 2006	27.86	28.05	26.98	27.53	3,319,391	-0.08(-0.30%)
Apr 24, 2006	27.90	28.01	27.45	27.61	2,196,496	-0.37(-1.31%)
Apr 21, 2006	27.80	28.31	27.69	27.98	2,680,712	+0.14(+0.50%)
Apr 20, 2006	28.54	28.67	27.21	27.84	3,479,751	-0.81(-2.81%)
Apr 19, 2006	27.67	28.65	27.65	28.65	4,764,079	+0.94(+3.41%)
Apr 18, 2006	26.93	27.92	26.80	27.70	7,098,362	+0.97(+3.63%)
Apr 17, 2006	26.09	26.75	25.90	26.73	3,994,762	+0.71(+2.72%)
Apr 13, 2006	25.98	26.07	25.26	26.03	3,551,109	-0.03(-0.12%)
Apr 12, 2006	26.49	26.75	25.93	26.06	2,890,224	-0.43(-1.63%)
Apr 11, 2006	27.08	27.29	25.99	26.49	3,802,906	-0.33(-1.21%)
Apr 10, 2006	27.04	27.15	26.73	26.82	2,830,103	+0.13(+0.49%)
Apr 07, 2006	26.72	27.04	26.21	26.69	2,468,675	-0.23(-0.85%)
Apr 06, 2006	26.95	27.26	26.43	26.91	3,401,822	+0.15(+0.58%)
Apr 05, 2006	26.88	26.94	26.12	26.76	4,666,103	+0.21(+0.80%)
Apr 04, 2006	26.68	26.73	25.96	26.55	3,998,747	+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.