Patterson-Uti Energy (NQ: PTEN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.35 20.83 19.97 20.79 6,646,394 +0.47(+2.32%)
May 27, 2005 19.85 20.41 19.82 20.32 2,514,040 +0.57(+2.87%)
May 26, 2005 20.02 20.05 19.64 19.75 4,055,357 -0.07(-0.36%)
May 25, 2005 19.40 20.02 19.06 19.83 4,328,237 +0.47(+2.44%)
May 24, 2005 19.26 19.55 19.19 19.35 3,565,341 +0.13(+0.65%)
May 23, 2005 18.96 19.32 18.69 19.23 4,075,186 +0.26(+1.37%)
May 20, 2005 19.15 19.40 18.91 18.97 2,701,561 -0.22(-1.15%)
May 19, 2005 18.84 19.57 18.84 19.19 2,947,059 +0.29(+1.54%)
May 18, 2005 19.53 19.64 18.76 18.90 3,674,233 -0.42(-2.20%)
May 17, 2005 18.71 19.46 18.69 19.32 2,619,563 +0.56(+2.97%)
May 16, 2005 18.87 18.87 18.43 18.76 4,849,588 -0.33(-1.73%)
May 13, 2005 19.65 19.69 18.90 19.09 4,284,445 -0.45(-2.29%)
May 12, 2005 20.90 20.97 19.13 19.54 6,833,150 -1.48(-7.03%)
May 11, 2005 20.69 21.08 20.44 21.02 3,866,546 +0.20(+0.94%)
May 10, 2005 20.93 21.33 20.66 20.82 5,906,776 -0.07(-0.34%)
May 09, 2005 20.35 20.99 20.34 20.89 3,151,426 +0.51(+2.51%)
May 06, 2005 20.38 20.51 20.23 20.38 2,489,216 +0.20(+1.01%)
May 05, 2005 20.18 20.41 19.84 20.18 2,800,568 +0.11(+0.55%)
May 04, 2005 19.68 20.07 19.39 20.07 5,223,793 +0.57(+2.90%)
May 03, 2005 19.65 19.75 19.26 19.50 3,933,500 -0.21(-1.08%)
May 02, 2005 18.81 19.77 18.58 19.72 4,198,167 +0.87(+4.63%)
Apr 29, 2005 18.91 19.39 18.56 18.84 2,744,143 +0.17(+0.93%)
Apr 28, 2005 19.55 19.57 18.38 18.67 4,576,143 -0.69(-3.57%)
Apr 27, 2005 20.49 20.49 19.28 19.36 3,928,367 -0.71(-3.53%)
Apr 26, 2005 20.56 20.57 19.95 20.07 3,160,005 -0.56(-2.71%)
Apr 25, 2005 20.57 20.75 20.36 20.63 2,960,771 +0.47(+2.34%)
Apr 22, 2005 20.08 20.59 19.86 20.16 3,667,459 +0.29(+1.46%)
Apr 21, 2005 19.25 19.90 19.08 19.86 2,060,725 +0.72(+3.74%)
Apr 20, 2005 19.40 19.73 19.07 19.15 2,358,365 -0.15(-0.77%)
Apr 19, 2005 18.98 19.49 18.91 19.30 3,333,345 +0.66(+3.54%)
Apr 18, 2005 18.00 18.76 17.59 18.64 4,674,703 +0.53(+2.95%)
Apr 15, 2005 19.01 19.28 17.97 18.10 4,756,766 -0.87(-4.60%)
Apr 14, 2005 18.91 19.43 18.67 18.98 4,103,645 +0.22(+1.17%)
Apr 13, 2005 19.34 19.54 18.71 18.76 3,449,795 -0.66(-3.40%)
Apr 12, 2005 20.08 20.10 19.27 19.42 2,813,636 -0.70(-3.48%)
Apr 11, 2005 20.00 20.24 19.42 20.12 2,556,141 +0.13(+0.63%)
Apr 08, 2005 20.56 20.80 19.95 19.99 2,015,801 -0.65(-3.16%)
Apr 07, 2005 21.03 21.45 20.33 20.64 5,557,800 -0.14(-0.68%)
Apr 06, 2005 20.33 20.78 19.99 20.78 3,811,728 +0.67(+3.32%)
Apr 05, 2005 20.41 20.48 19.91 20.12 2,153,213 -0.28(-1.39%)
Apr 04, 2005 20.60 20.75 20.03 20.40 4,199,731 +0.11(+0.54%)
Apr 01, 2005 19.84 20.45 19.58 20.29 3,909,501 +0.62(+3.16%)
Mar 31, 2005 19.29 20.01 19.26 19.67 3,743,576 +0.55(+2.88%)
Mar 30, 2005 18.91 19.24 18.36 19.12 4,218,343 +0.22(+1.17%)
Mar 29, 2005 19.72 20.05 18.88 18.90 4,767,803 -0.82(-4.15%)
Mar 28, 2005 19.65 19.92 19.39 19.72 3,734,192 -0.05(-0.24%)
Mar 24, 2005 19.66 20.05 19.55 19.76 2,713,290 +0.25(+1.29%)
Mar 23, 2005 20.20 20.22 19.35 19.51 5,034,759 -0.85(-4.17%)
Mar 22, 2005 20.32 20.96 20.22 20.36 5,128,945 +0.13(+0.62%)
Mar 21, 2005 20.40 20.52 19.79 20.23 3,579,151 +0.27(+1.34%)
Mar 18, 2005 19.81 20.01 19.61 19.97 3,416,640 +0.28(+1.40%)
Mar 17, 2005 19.87 20.05 19.47 19.69 3,487,908 -0.05(-0.28%)
Mar 16, 2005 19.50 20.00 19.34 19.75 4,367,823 +0.10(+0.52%)
Mar 15, 2005 19.68 20.23 19.61 19.64 4,463,501 -0.06(-0.32%)
Mar 14, 2005 19.65 19.85 19.18 19.71 1,738,171 +0.16(+0.80%)
Mar 11, 2005 19.24 19.93 19.15 19.55 3,766,427 +0.34(+1.76%)
Mar 10, 2005 19.64 19.70 18.58 19.21 4,247,515 -0.48(-2.44%)
Mar 09, 2005 20.11 20.38 19.59 19.69 5,260,552 -0.28(-1.38%)
Mar 08, 2005 20.34 20.70 19.78 19.97 4,120,428 -0.42(-2.04%)
Mar 07, 2005 20.59 20.59 20.01 20.38 3,205,298 -0.02(-0.08%)
Mar 04, 2005 20.00 20.47 19.72 20.40 3,182,078 +0.58(+2.94%)
Mar 03, 2005 19.22 19.82 19.22 19.82 3,769,424 +0.72(+3.79%)
Mar 02, 2005 19.10 19.34 18.91 19.09 5,088,838 -0.01(-0.04%)
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.