Patterson-Uti Energy (NQ: PTEN )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.83 20.01 19.23 19.81 6,947,448 +0.03(+0.17%)
Oct 30, 2014 19.77 20.17 19.48 19.77 4,679,963 -0.22(-1.12%)
Oct 29, 2014 19.95 20.54 19.64 20.00 6,733,044 +0.34(+1.71%)
Oct 28, 2014 19.05 19.67 18.77 19.66 8,535,744 +0.30(+1.55%)
Oct 27, 2014 20.03 21.03 21.03 19.36 5,908,604 -1.67(-7.93%)
Oct 24, 2014 21.88 21.88 20.56 21.03 5,611,509 -1.17(-5.27%)
Oct 23, 2014 21.72 22.34 20.81 22.20 7,831,481 +0.71(+3.28%)
Oct 22, 2014 22.62 22.81 21.42 21.49 7,353,006 -1.13(-5.00%)
Oct 21, 2014 21.40 22.63 21.37 22.62 6,832,647 +1.57(+7.48%)
Oct 20, 2014 20.81 20.97 20.46 21.05 3,593,804 +0.27(+1.28%)
Oct 17, 2014 21.55 22.00 20.37 20.78 8,682,706 +0.04(+0.19%)
Oct 16, 2014 19.25 20.84 18.90 20.75 11,066,199 +1.00(+5.05%)
Oct 15, 2014 18.11 19.96 18.11 19.75 11,717,377 +1.07(+5.73%)
Oct 14, 2014 19.85 20.25 18.45 18.68 13,184,107 -1.04(-5.28%)
Oct 13, 2014 21.48 22.02 19.66 19.72 9,271,961 -1.93(-8.90%)
Oct 10, 2014 22.96 23.14 21.65 21.64 8,457,340 -1.49(-6.45%)
Oct 09, 2014 24.85 24.90 23.09 23.14 5,798,437 -1.95(-7.78%)
Oct 08, 2014 24.93 25.11 23.64 25.09 7,542,563 +0.03(+0.10%)
Oct 07, 2014 25.68 26.13 25.05 25.06 5,288,626 -0.74(-2.87%)
Oct 06, 2014 25.83 26.31 25.16 25.80 4,295,795 +0.01(+0.03%)
Oct 03, 2014 26.10 26.53 25.48 25.79 4,362,051 -0.24(-0.92%)
Oct 02, 2014 27.44 27.45 25.20 26.03 10,911,251 -1.57(-5.70%)
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.