Indicators

Patterson-Uti Energy (NQ: PTEN )

10.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.61	13.76	13.40	13.53	5,242,317	-0.12(-0.86%)
Apr 27, 2012	14.10	14.10	13.55	13.65	5,777,698	-0.54(-3.77%)
Apr 26, 2012	14.62	14.77	13.89	14.19	8,971,599	+0.09(+0.65%)
Apr 25, 2012	13.79	14.12	13.66	14.10	6,136,966	+0.54(+4.01%)
Apr 24, 2012	13.42	13.78	13.42	13.55	4,811,708	+0.15(+1.12%)
Apr 23, 2012	13.20	13.54	12.97	13.40	2,993,789	+0.08(+0.57%)
Apr 20, 2012	13.58	13.78	13.30	13.33	2,719,874	-0.15(-1.12%)
Apr 19, 2012	13.33	13.79	13.31	13.48	4,004,326	+0.15(+1.13%)
Apr 18, 2012	13.32	13.69	13.21	13.33	3,227,817	-0.03(-0.19%)
Apr 17, 2012	13.25	13.69	13.24	13.35	4,566,208	+0.25(+1.92%)
Apr 16, 2012	13.67	13.71	13.06	13.10	5,562,203	-0.45(-3.33%)
Apr 13, 2012	14.15	14.15	13.53	13.55	4,745,868	-0.69(-4.82%)
Apr 12, 2012	13.70	14.36	13.68	14.24	4,589,506	+0.56(+4.10%)
Apr 11, 2012	13.72	13.87	13.59	13.68	4,433,950	+0.10(+0.74%)
Apr 10, 2012	13.90	14.02	13.38	13.58	5,063,405	-0.38(-2.70%)
Apr 09, 2012	13.97	14.33	13.81	13.95	3,511,167	-0.22(-1.53%)
Apr 05, 2012	14.03	14.40	13.97	14.17	4,784,812	+0.15(+1.07%)
Apr 04, 2012	14.25	14.35	13.99	14.02	4,164,848	-0.42(-2.90%)
Apr 03, 2012	14.45	14.56	14.20	14.44	5,057,784	-0.01(-0.06%)

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.