Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 +0.44 (+4.16%)

Official Closing 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 (%)
May 24, 2011	23.19	24.16	23.19	23.99	5,249,466	+0.99(+4.32%)
May 23, 2011	22.72	23.19	22.64	23.00	2,671,767	-0.32(-1.39%)
May 20, 2011	23.30	23.51	22.85	23.32	3,406,555	+0.00(+0.00%)
May 19, 2011	23.10	23.37	22.90	23.32	3,803,370	+0.19(+0.82%)
May 18, 2011	22.16	23.19	22.13	23.13	4,004,852	+1.07(+4.85%)
May 17, 2011	22.47	22.64	21.86	22.06	4,572,422	-0.58(-2.56%)
May 16, 2011	22.71	23.24	22.60	22.64	2,505,269	-0.31(-1.34%)
May 13, 2011	23.09	23.48	22.75	22.95	2,677,646	-0.09(-0.40%)
May 12, 2011	23.11	23.43	22.63	23.04	3,428,813	-0.13(-0.57%)
May 11, 2011	24.23	24.23	23.10	23.17	3,285,707	-1.15(-4.74%)
May 10, 2011	24.03	24.56	23.68	24.32	3,312,453	+0.35(+1.45%)
May 09, 2011	23.91	24.26	23.78	23.97	3,422,467	+0.60(+2.55%)
May 06, 2011	23.46	24.11	23.22	23.38	3,764,631	+0.14(+0.61%)
May 05, 2011	23.29	23.67	22.90	23.24	5,731,212	-0.31(-1.34%)
May 04, 2011	24.25	24.28	23.40	23.55	3,677,121	-0.65(-2.67%)
May 03, 2011	24.80	24.88	23.86	24.20	4,528,807	-0.51(-2.08%)

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.