Indicators

Patterson-Uti Energy (NQ: PTEN )

10.42 +0.20 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.14	11.70	11.01	11.51	12,291,120	+0.36(+3.24%)
May 27, 2010	10.62	11.33	10.42	11.14	11,353,003	+0.74(+7.09%)
May 26, 2010	10.32	10.59	10.28	10.41	15,902,561	+0.19(+1.85%)
May 25, 2010	9.964	10.27	9.718	10.22	10,625,444	-0.02(-0.24%)
May 24, 2010	10.55	10.75	10.23	10.24	4,326,733	-0.39(-3.70%)
May 21, 2010	10.25	10.78	10.25	10.64	6,831,094	+0.13(+1.25%)
May 20, 2010	10.51	10.87	10.48	10.51	8,892,921	-0.43(-3.90%)
May 19, 2010	10.92	11.18	10.73	10.93	8,225,085	-0.03(-0.30%)
May 18, 2010	11.27	11.47	10.89	10.96	6,392,945	-0.08(-0.74%)
May 17, 2010	11.14	11.29	10.83	11.05	5,212,672	-0.06(-0.52%)
May 14, 2010	11.30	11.39	10.93	11.10	3,262,048	-0.33(-2.87%)
May 13, 2010	11.49	11.69	11.37	11.43	3,485,855	-0.14(-1.20%)
May 12, 2010	11.42	11.65	11.37	11.57	4,695,427	+0.23(+2.02%)
May 11, 2010	11.39	11.62	11.19	11.34	8,624,810	-0.21(-1.85%)
May 10, 2010	11.33	11.56	11.14	11.55	7,272,442	+0.58(+5.31%)
May 07, 2010	11.30	11.55	10.77	10.97	8,876,473	-0.37(-3.25%)
May 06, 2010	11.78	12.02	10.46	11.34	9,274,146	-0.54(-4.55%)
May 05, 2010	11.92	12.13	11.76	11.88	6,911,376	-0.23(-1.90%)
May 04, 2010	12.13	12.21	11.82	12.11	7,559,209	-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.