Patterson-Uti Energy (NQ: PTEN )

8.455 -0.045 (-0.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.291 6.358 6.181 6.289 2,971,139 -0.01(-0.16%)
Apr 29, 2002 6.358 6.509 6.297 6.299 2,286,489 -0.14(-2.20%)
Apr 26, 2002 6.403 6.489 6.334 6.440 3,805,642 +0.05(+0.83%)
Apr 25, 2002 6.240 6.413 6.198 6.387 3,642,558 +0.18(+2.98%)
Apr 24, 2002 6.267 6.377 6.191 6.202 2,261,556 -0.16(-2.47%)
Apr 23, 2002 6.251 6.464 6.230 6.360 2,222,629 +0.04(+0.56%)
Apr 22, 2002 6.357 6.367 6.210 6.324 1,568,511 -0.02(-0.37%)
Apr 19, 2002 6.277 6.403 6.153 6.348 2,155,208 +0.04(+0.62%)
Apr 18, 2002 6.247 6.322 6.151 6.308 3,342,086 +0.11(+1.74%)
Apr 17, 2002 6.055 6.306 6.055 6.200 4,447,040 +0.18(+2.97%)
Apr 16, 2002 5.878 6.108 5.821 6.021 4,809,337 +0.24(+4.18%)
Apr 15, 2002 5.587 5.845 5.585 5.780 2,606,552 +0.29(+5.30%)
Apr 12, 2002 5.601 5.621 5.404 5.489 3,355,061 -0.18(-3.12%)
Apr 11, 2002 5.601 5.756 5.536 5.666 2,427,185 +0.01(+0.10%)
Apr 10, 2002 5.595 5.786 5.550 5.660 2,528,444 +0.07(+1.19%)
Apr 09, 2002 5.746 5.795 5.583 5.593 2,155,716 -0.23(-3.88%)
Apr 08, 2002 5.723 5.933 5.709 5.819 4,398,446 +0.20(+3.53%)
Apr 05, 2002 5.660 5.766 5.503 5.621 2,827,390 -0.06(-0.97%)
Apr 04, 2002 5.723 5.837 5.583 5.676 2,414,463 -0.12(-2.04%)
Apr 03, 2002 5.894 5.894 5.707 5.794 5,676,152 -0.20(-3.28%)
Apr 02, 2002 6.080 6.129 5.957 5.990 4,997,100 +0.00(+0.00%)
Apr 01, 2002 5.870 6.051 5.849 5.990 4,574,760 +0.15(+2.49%)
Mar 29, 2002 5.729 5.866 5.660 5.845 6,657,712 +0.00(+0.00%)
Mar 28, 2002 5.729 5.866 5.660 5.845 6,653,896 +0.27(+4.76%)
Mar 27, 2002 5.269 5.579 5.267 5.579 3,037,034 +0.36(+6.97%)
Mar 26, 2002 5.159 5.263 5.110 5.216 2,654,383 +0.04(+0.76%)
Mar 25, 2002 5.229 5.347 5.163 5.176 1,464,706 -0.07(-1.39%)
Mar 22, 2002 5.456 5.483 5.247 5.249 3,217,165 -0.33(-5.98%)
Mar 21, 2002 5.450 5.583 5.312 5.583 2,258,503 +0.14(+2.60%)
Mar 20, 2002 5.424 5.609 5.367 5.442 2,325,416 -0.09(-1.56%)
Mar 19, 2002 5.630 5.634 5.454 5.528 2,227,718 -0.06(-0.99%)
Mar 18, 2002 5.316 5.593 5.171 5.583 2,731,728 +0.33(+6.29%)
Mar 15, 2002 5.013 5.279 5.011 5.253 3,944,557 +0.17(+3.32%)
Mar 14, 2002 5.239 5.239 5.011 5.084 3,848,385 -0.18(-3.51%)
Mar 13, 2002 5.406 5.493 5.247 5.269 4,431,775 -0.09(-1.65%)
Mar 12, 2002 5.123 5.369 5.102 5.357 3,359,895 +0.17(+3.22%)
Mar 11, 2002 5.133 5.286 5.110 5.190 2,246,545 +0.07(+1.34%)
Mar 08, 2002 5.171 5.261 4.984 5.121 2,739,615 -0.13(-2.47%)
Mar 07, 2002 5.129 5.481 5.119 5.251 4,823,585 +0.17(+3.29%)
Mar 06, 2002 5.092 5.092 4.874 5.084 3,351,245 -0.02(-0.31%)
Mar 05, 2002 5.176 5.178 5.021 5.100 3,070,618 -0.05(-0.92%)
Mar 04, 2002 4.893 5.194 4.840 5.147 4,726,141 +0.25(+5.18%)
Mar 01, 2002 4.858 4.893 4.752 4.893 2,528,699 +0.08(+1.76%)
Feb 28, 2002 4.764 4.901 4.744 4.809 2,756,406 +0.07(+1.54%)
Feb 27, 2002 4.777 4.858 4.707 4.736 2,535,059 -0.04(-0.78%)
Feb 26, 2002 4.854 4.870 4.666 4.774 2,537,095 -0.06(-1.34%)
Feb 25, 2002 4.579 4.891 4.540 4.838 6,146,833 +0.26(+5.71%)
Feb 22, 2002 4.365 4.597 4.282 4.577 3,605,412 +0.20(+4.63%)
Feb 21, 2002 4.217 4.439 4.215 4.375 2,145,285 +0.16(+3.82%)
Feb 20, 2002 4.363 4.394 4.101 4.213 2,937,555 -0.18(-4.16%)
Feb 19, 2002 4.382 4.445 4.276 4.396 1,832,092 -0.00(-0.04%)
Feb 18, 2002 4.457 4.506 4.324 4.398 3,111,579 +0.00(+0.00%)
Feb 15, 2002 4.457 4.506 4.324 4.398 3,109,290 -0.06(-1.45%)
Feb 14, 2002 4.255 4.471 4.255 4.463 4,938,329 +0.17(+3.98%)
Feb 13, 2002 4.296 4.324 4.178 4.292 1,394,995 -0.01(-0.18%)
Feb 12, 2002 4.265 4.324 4.166 4.300 2,840,111 +0.01(+0.18%)
Feb 11, 2002 4.127 4.349 4.098 4.292 2,564,827 +0.14(+3.36%)
Feb 08, 2002 4.105 4.166 4.011 4.153 2,697,889 +0.08(+2.03%)
Feb 07, 2002 4.196 4.196 4.031 4.070 2,038,937 -0.16(-3.76%)
Feb 06, 2002 4.111 4.306 4.107 4.229 3,026,603 +0.13(+3.21%)
Feb 05, 2002 4.117 4.215 3.992 4.098 3,725,499 -0.02(-0.57%)
Feb 04, 2002 4.223 4.241 4.078 4.121 2,734,526 -0.10(-2.47%)
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.