Patterson-Uti Energy (NQ: PTEN )

11.94 -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.56 20.90 20.32 20.79 4,803,758 +0.18(+0.87%)
Oct 30, 2013 20.91 21.23 20.52 20.61 4,457,220 -0.21(-1.03%)
Oct 29, 2013 19.86 20.85 19.74 20.82 6,369,145 +1.06(+5.37%)
Oct 28, 2013 19.31 19.90 19.23 19.76 3,910,278 +0.69(+3.59%)
Oct 25, 2013 18.68 19.08 18.68 19.08 0 +0.22(+1.18%)
Oct 24, 2013 18.73 19.69 18.23 18.85 8,681,420 -0.26(-1.34%)
Oct 23, 2013 19.75 19.82 19.09 19.11 5,517,638 -0.80(-4.04%)
Oct 22, 2013 20.20 20.42 19.82 19.92 3,391,057 -0.23(-1.15%)
Oct 21, 2013 20.60 20.63 20.06 20.15 2,802,376 -0.42(-2.04%)
Oct 18, 2013 20.14 20.68 20.12 20.57 2,848,201 +0.67(+3.36%)
Oct 17, 2013 19.80 20.14 19.64 19.90 2,360,255 +0.00(+0.02%)
Oct 16, 2013 19.63 19.92 19.57 19.89 3,309,863 +0.42(+2.13%)
Oct 15, 2013 19.82 19.82 19.41 19.48 3,952,753 -0.34(-1.73%)
Oct 14, 2013 19.71 19.88 19.52 19.82 2,256,245 -0.01(-0.04%)
Oct 11, 2013 19.54 19.85 19.33 19.83 0 +0.28(+1.45%)
Oct 10, 2013 19.43 19.58 19.29 19.55 3,185,859 +0.48(+2.51%)
Oct 09, 2013 19.10 19.27 18.95 19.07 3,174,070 -0.28(-1.46%)
Oct 08, 2013 19.91 20.10 19.32 19.35 2,722,856 -0.48(-2.42%)
Oct 07, 2013 19.83 20.12 19.57 19.83 5,904,559 -0.17(-0.86%)
Oct 04, 2013 19.39 20.34 19.30 20.00 0 +0.71(+3.68%)
Oct 03, 2013 19.20 19.35 19.02 19.29 2,448,914 +0.12(+0.63%)
Oct 02, 2013 18.74 19.20 18.59 19.17 2,068,857 +0.33(+1.77%)
Oct 01, 2013 18.28 19.02 18.28 18.84 3,381,773 +0.53(+2.90%)
Sep 30, 2013 18.23 18.51 18.16 18.31 2,160,024 -0.27(-1.43%)
Sep 27, 2013 18.75 18.89 18.55 18.57 0 -0.31(-1.63%)
Sep 26, 2013 18.79 19.16 18.72 18.88 3,229,826 +0.20(+1.05%)
Sep 25, 2013 18.56 18.82 18.56 18.68 0 +0.11(+0.60%)
Sep 24, 2013 18.54 18.77 18.32 18.57 1,800,654 -0.02(-0.09%)
Sep 23, 2013 18.67 18.79 18.58 18.59 2,901,591 -0.20(-1.05%)
Sep 20, 2013 18.98 19.17 18.73 18.79 0 -0.16(-0.86%)
Sep 19, 2013 18.54 19.19 18.47 18.95 5,555,373 +0.48(+2.60%)
Sep 18, 2013 17.95 18.48 17.93 18.47 4,243,154 +0.51(+2.87%)
Sep 17, 2013 17.77 18.07 17.72 17.96 0 +0.19(+1.06%)
Sep 16, 2013 17.95 18.10 17.75 17.77 0 -0.02(-0.10%)
Sep 13, 2013 17.40 17.88 17.33 17.78 0 +0.33(+1.91%)
Sep 12, 2013 18.11 18.11 17.43 17.45 2,106,601 -0.35(-1.97%)
Sep 11, 2013 17.76 17.98 17.52 17.80 2,204,700 +0.04(+0.24%)
Sep 10, 2013 17.62 17.82 17.30 17.76 2,721,671 +0.19(+1.07%)
Sep 09, 2013 17.08 17.59 17.01 17.57 2,933,146 +0.63(+3.73%)
Sep 06, 2013 16.87 17.04 16.53 16.94 0 +0.11(+0.66%)
Sep 05, 2013 16.41 17.01 16.35 16.83 2,439,616 +0.42(+2.58%)
Sep 04, 2013 16.28 16.59 16.23 16.40 2,148,298 +0.08(+0.50%)
Sep 03, 2013 16.90 17.04 16.08 16.32 0 -0.41(-2.45%)
Aug 30, 2013 16.90 16.90 16.71 16.73 0 -0.18(-1.06%)
Aug 29, 2013 17.11 17.26 16.76 16.91 2,076,456 -0.20(-1.20%)
Aug 28, 2013 16.79 17.49 16.76 17.12 2,529,887 +0.36(+2.14%)
Aug 27, 2013 16.92 17.08 16.76 16.76 1,174,278 -0.35(-2.05%)
Aug 26, 2013 16.99 17.34 16.97 17.11 1,915,346 +0.15(+0.91%)
Aug 23, 2013 16.78 17.07 16.63 16.96 0 +0.20(+1.17%)
Aug 22, 2013 16.50 16.89 16.43 16.76 923,087 +0.28(+1.71%)
Aug 21, 2013 16.80 16.87 16.48 16.48 0 -0.34(-2.03%)
Aug 20, 2013 16.40 16.91 16.29 16.82 1,760,625 +0.44(+2.66%)
Aug 19, 2013 16.66 16.73 16.35 16.38 1,362,305 -0.33(-1.99%)
Aug 16, 2013 16.88 16.97 16.53 16.72 0 -0.22(-1.31%)
Aug 15, 2013 17.12 17.24 16.93 16.94 2,196,710 -0.36(-2.07%)
Aug 14, 2013 17.43 17.53 17.19 17.30 1,657,075 -0.13(-0.74%)
Aug 13, 2013 17.25 17.54 17.18 17.43 2,276,114 +0.17(+0.99%)
Aug 12, 2013 17.10 17.37 17.07 17.25 2,680,762 +0.09(+0.55%)
Aug 09, 2013 17.00 17.30 16.89 17.16 2,616,285 +0.10(+0.60%)
Aug 08, 2013 17.29 17.44 16.98 17.06 2,608,604 -0.08(-0.45%)
Aug 07, 2013 17.05 17.37 16.96 17.13 3,351,852 -0.04(-0.25%)
Aug 06, 2013 17.27 17.39 17.00 17.18 1,998,904 -0.08(-0.45%)
Aug 05, 2013 17.19 17.31 17.08 17.25 5,048,706 -0.07(-0.39%)
Aug 02, 2013 17.25 17.38 17.00 17.32 2,419,607 +0.02(+0.10%)
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.