Patterson-Uti Energy (NQ: PTEN )

8.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.63 26.77 25.51 26.73 3,824,169 +1.27(+4.97%)
Aug 30, 2005 25.45 25.84 25.37 25.46 3,074,513 +0.15(+0.59%)
Aug 29, 2005 25.78 26.07 25.05 25.31 3,176,994 +0.38(+1.51%)
Aug 26, 2005 25.54 25.72 24.93 24.93 1,818,689 -0.57(-2.22%)
Aug 25, 2005 25.26 25.60 25.25 25.50 2,191,001 +0.06(+0.25%)
Aug 24, 2005 24.87 25.59 24.57 25.44 3,181,608 +0.63(+2.53%)
Aug 23, 2005 24.45 24.87 24.45 24.81 2,461,005 +0.37(+1.51%)
Aug 22, 2005 25.01 25.09 24.10 24.44 2,190,979 -0.32(-1.30%)
Aug 19, 2005 24.66 25.05 24.45 24.76 1,678,393 +0.62(+2.57%)
Aug 18, 2005 23.98 24.38 23.72 24.14 2,581,898 -0.29(-1.19%)
Aug 17, 2005 24.86 25.43 24.32 24.43 3,669,345 -0.43(-1.74%)
Aug 16, 2005 25.43 25.57 24.69 24.86 2,486,943 -0.58(-2.29%)
Aug 15, 2005 25.55 25.99 25.34 25.45 1,842,304 -0.38(-1.46%)
Aug 12, 2005 26.32 26.53 25.64 25.82 1,822,102 -0.39(-1.50%)
Aug 11, 2005 26.26 26.70 26.04 26.22 3,110,007 +0.02(+0.06%)
Aug 10, 2005 25.82 26.22 25.49 26.20 3,420,841 +0.25(+0.97%)
Aug 09, 2005 25.88 25.97 25.55 25.95 2,309,259 +0.12(+0.46%)
Aug 08, 2005 25.69 26.07 25.57 25.83 2,765,755 +0.45(+1.77%)
Aug 05, 2005 25.83 26.00 24.91 25.38 2,953,589 -0.39(-1.53%)
Aug 04, 2005 25.94 26.26 25.74 25.78 2,588,491 -0.17(-0.64%)
Aug 03, 2005 26.18 26.31 25.76 25.94 3,994,468 -0.13(-0.51%)
Aug 02, 2005 25.93 26.14 25.69 26.07 3,549,419 +0.22(+0.85%)
Aug 01, 2005 26.08 26.10 25.76 25.85 3,547,720 +0.05(+0.18%)
Jul 29, 2005 25.64 25.87 25.63 25.81 2,575,235 +0.39(+1.55%)
Jul 28, 2005 25.94 25.94 24.85 25.41 2,788,380 +0.16(+0.62%)
Jul 27, 2005 25.09 25.27 24.56 25.26 2,886,504 +0.25(+1.01%)
Jul 26, 2005 24.79 25.08 24.49 25.01 2,005,796 +0.02(+0.06%)
Jul 25, 2005 24.71 25.06 24.46 24.99 3,095,893 +0.33(+1.34%)
Jul 22, 2005 23.79 24.66 23.76 24.66 3,830,377 +1.16(+4.92%)
Jul 21, 2005 23.82 23.98 23.37 23.50 1,905,987 -0.31(-1.29%)
Jul 20, 2005 23.87 23.99 23.51 23.81 1,773,475 -0.16(-0.66%)
Jul 19, 2005 23.19 23.98 23.07 23.97 1,885,411 +0.94(+4.06%)
Jul 18, 2005 23.12 23.19 22.80 23.03 1,948,411 -0.20(-0.85%)
Jul 15, 2005 23.34 23.69 23.17 23.23 3,459,679 +0.01(+0.03%)
Jul 14, 2005 24.16 24.28 22.99 23.22 3,343,560 -0.72(-3.02%)
Jul 13, 2005 24.42 24.42 23.81 23.94 3,345,892 -0.36(-1.49%)
Jul 12, 2005 23.76 24.44 23.59 24.31 3,700,067 +0.72(+3.07%)
Jul 11, 2005 23.06 23.59 22.88 23.58 3,504,885 +0.62(+2.70%)
Jul 08, 2005 23.17 23.43 22.77 22.96 3,504,104 -0.08(-0.34%)
Jul 07, 2005 22.69 23.16 22.57 23.04 2,311,814 -0.09(-0.37%)
Jul 06, 2005 23.48 23.58 22.81 23.13 2,482,275 -0.24(-1.01%)
Jul 05, 2005 22.65 23.39 22.33 23.36 2,870,515 +0.89(+3.95%)
Jul 01, 2005 21.89 22.48 21.85 22.47 1,680,838 +0.60(+2.73%)
Jun 30, 2005 21.96 22.21 21.70 21.88 2,839,050 -0.02(-0.11%)
Jun 29, 2005 21.81 22.07 21.39 21.90 4,456,615 +0.17(+0.76%)
Jun 28, 2005 22.16 22.17 21.70 21.74 5,006,200 -0.39(-1.78%)
Jun 27, 2005 21.88 22.44 21.86 22.13 3,168,747 +0.38(+1.73%)
Jun 24, 2005 22.40 22.62 21.68 21.75 3,040,625 -0.45(-2.02%)
Jun 23, 2005 22.09 22.55 21.88 22.20 3,946,604 +0.11(+0.50%)
Jun 22, 2005 22.08 22.36 21.86 22.09 3,877,243 +0.01(+0.04%)
Jun 21, 2005 22.44 22.50 21.95 22.08 2,607,891 -0.53(-2.34%)
Jun 20, 2005 22.84 23.06 22.38 22.61 3,757,501 -0.12(-0.52%)
Jun 17, 2005 22.66 22.88 22.25 22.73 4,878,362 +0.04(+0.17%)
Jun 16, 2005 22.71 22.76 22.47 22.69 4,415,340 +0.00(+0.00%)
Jun 15, 2005 22.22 22.80 22.03 22.69 3,432,725 +0.60(+2.70%)
Jun 14, 2005 22.44 22.66 21.85 22.09 4,790,323 -0.35(-1.54%)
Jun 13, 2005 22.03 22.51 22.01 22.44 2,498,991 +0.08(+0.35%)
Jun 10, 2005 22.60 22.72 21.99 22.36 4,751,564 -0.15(-0.66%)
Jun 09, 2005 22.16 22.55 21.95 22.51 4,251,876 +0.63(+2.87%)
Jun 08, 2005 21.30 22.22 21.23 21.88 4,549,966 +0.61(+2.85%)
Jun 07, 2005 21.62 21.84 21.18 21.27 3,236,038 -0.20(-0.95%)
Jun 06, 2005 21.82 21.89 21.27 21.48 3,455,429 -0.10(-0.47%)
Jun 03, 2005 21.08 21.82 21.07 21.58 4,012,546 +0.47(+2.23%)
Jun 02, 2005 21.02 21.18 20.61 21.11 3,022,356 +0.08(+0.37%)
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.