Indicators

Patterson-Uti Energy (NQ: PTEN )

10.43 +0.02 (+0.19%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.14	11.70	11.00	11.50	12,294,337	+0.36(+3.24%)
May 27, 2010	10.62	11.32	10.42	11.14	11,355,975	+0.74(+7.09%)
May 26, 2010	10.32	10.58	10.27	10.40	15,906,724	+0.19(+1.85%)
May 25, 2010	9.961	10.26	9.715	10.22	10,628,226	-0.02(-0.24%)
May 24, 2010	10.55	10.75	10.23	10.24	4,327,866	-0.39(-3.70%)
May 21, 2010	10.25	10.78	10.25	10.63	6,832,883	+0.13(+1.25%)
May 20, 2010	10.51	10.87	10.48	10.50	8,895,249	-0.43(-3.90%)
May 19, 2010	10.91	11.17	10.72	10.93	8,227,239	-0.03(-0.30%)
May 18, 2010	11.27	11.47	10.89	10.96	6,394,618	-0.08(-0.74%)
May 17, 2010	11.13	11.29	10.83	11.04	5,214,037	-0.06(-0.52%)
May 14, 2010	11.30	11.38	10.93	11.10	3,262,902	-0.33(-2.87%)
May 13, 2010	11.49	11.69	11.37	11.43	3,486,768	-0.14(-1.20%)
May 12, 2010	11.42	11.64	11.37	11.57	4,696,656	+0.23(+2.02%)
May 11, 2010	11.39	11.62	11.19	11.34	8,627,068	-0.21(-1.85%)
May 10, 2010	11.33	11.56	11.14	11.55	7,274,346	+0.58(+5.31%)
May 07, 2010	11.30	11.54	10.76	10.97	8,878,797	-0.37(-3.25%)
May 06, 2010	11.77	12.02	10.46	11.34	9,276,574	-0.54(-4.55%)
May 05, 2010	11.91	12.13	11.76	11.88	6,913,186	-0.23(-1.90%)
May 04, 2010	12.13	12.21	11.81	12.11	7,561,188	-0.23(-1.86%)

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.