Patterson-Uti Energy (NQ: PTEN )

7.890 -0.380 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.30 14.38 13.89 14.10 5,334,115 -0.09(-0.64%)
Sep 29, 2010 13.83 14.32 13.73 14.19 5,136,604 +0.25(+1.78%)
Sep 28, 2010 13.99 14.06 13.69 13.94 4,362,462 +0.04(+0.30%)
Sep 27, 2010 13.74 14.11 13.64 13.90 4,805,736 +0.21(+1.57%)
Sep 24, 2010 13.76 13.94 13.68 13.69 3,677,515 +0.11(+0.79%)
Sep 23, 2010 13.59 13.99 13.43 13.58 6,150,549 +0.04(+0.30%)
Sep 22, 2010 13.51 13.65 13.45 13.54 3,595,918 -0.03(-0.24%)
Sep 21, 2010 13.43 13.69 13.26 13.57 5,559,018 +0.10(+0.74%)
Sep 20, 2010 13.21 13.54 13.10 13.47 4,316,229 +0.38(+2.87%)
Sep 17, 2010 13.22 13.33 12.98 13.10 4,964,157 -0.43(-3.14%)
Sep 15, 2010 13.26 13.58 13.02 13.52 4,511,806 +0.16(+1.17%)
Sep 14, 2010 13.62 13.65 13.36 13.36 4,173,635 -0.26(-1.88%)
Sep 13, 2010 13.48 13.64 13.37 13.62 5,674,578 +0.27(+2.04%)
Sep 10, 2010 13.10 13.59 12.89 13.35 5,906,683 +0.30(+2.33%)
Sep 09, 2010 13.17 13.28 12.96 13.04 4,542,493 -0.02(-0.13%)
Sep 08, 2010 12.66 13.17 12.61 13.06 6,252,316 +0.43(+3.39%)
Sep 07, 2010 12.73 12.80 12.58 12.63 3,237,525 -0.25(-1.92%)
Sep 03, 2010 12.88 13.01 12.77 12.88 4,053,372 +0.13(+1.03%)
Sep 02, 2010 12.65 12.77 12.47 12.75 3,994,348 +0.16(+1.24%)
Sep 01, 2010 12.36 12.83 12.33 12.59 5,830,723 +0.45(+3.73%)
Aug 31, 2010 12.05 12.27 11.92 12.14 7,156,731 +0.03(+0.27%)
Aug 30, 2010 12.07 12.20 11.89 12.10 5,342,374 -0.05(-0.41%)
Aug 27, 2010 11.70 12.18 11.55 12.15 8,384,314 +0.61(+5.28%)
Aug 26, 2010 11.47 11.66 11.38 11.54 4,654,931 +0.11(+0.93%)
Aug 25, 2010 11.49 11.52 11.11 11.44 4,751,870 -0.14(-1.21%)
Aug 24, 2010 11.45 11.76 11.26 11.58 6,204,481 -0.04(-0.35%)
Aug 23, 2010 11.78 11.84 11.59 11.62 3,646,066 -0.08(-0.70%)
Aug 20, 2010 11.85 11.96 11.35 11.70 6,883,644 -0.38(-3.13%)
Aug 19, 2010 12.04 12.20 11.96 12.08 4,708,143 -0.09(-0.74%)
Aug 18, 2010 12.15 12.29 11.93 12.17 6,198,229 +0.02(+0.20%)
Aug 17, 2010 12.32 12.38 12.14 12.15 8,531,239 +0.04(+0.34%)
Aug 16, 2010 12.05 12.29 11.97 12.10 5,103,300 -0.07(-0.54%)
Aug 13, 2010 12.38 12.56 12.13 12.17 5,980,550 -0.28(-2.23%)
Aug 12, 2010 12.24 12.59 12.15 12.45 7,996,815 +0.08(+0.65%)
Aug 11, 2010 12.87 12.89 12.34 12.37 4,502,741 -0.68(-5.23%)
Aug 10, 2010 13.10 13.11 12.79 13.05 4,488,980 -0.24(-1.80%)
Aug 09, 2010 13.40 13.54 13.11 13.29 5,110,134 +0.02(+0.12%)
Aug 06, 2010 13.16 13.29 12.90 13.27 7,142,387 +0.01(+0.06%)
Aug 05, 2010 13.32 13.48 13.19 13.26 4,918,087 -0.21(-1.59%)
Aug 04, 2010 13.58 13.59 13.22 13.48 6,599,377 +0.12(+0.92%)
Aug 03, 2010 13.39 13.54 13.17 13.36 8,909,383 -0.15(-1.10%)
Aug 02, 2010 13.77 13.86 13.45 13.50 7,437,735 -0.02(-0.12%)
Jul 30, 2010 13.53 13.87 13.40 13.52 10,000,274 +0.13(+0.98%)
Jul 29, 2010 13.53 13.70 13.10 13.39 11,911,995 +0.30(+2.26%)
Jul 28, 2010 13.03 13.26 12.94 13.09 5,199,585 +0.01(+0.06%)
Jul 27, 2010 13.36 13.53 12.93 13.08 4,560,434 -0.13(-1.00%)
Jul 26, 2010 13.30 13.31 12.98 13.22 5,767,958 +0.33(+2.55%)
Jul 23, 2010 12.77 12.97 12.57 12.89 7,262,380 +0.08(+0.64%)
Jul 22, 2010 12.52 12.98 12.43 12.80 8,651,398 +0.49(+4.01%)
Jul 21, 2010 12.43 12.75 12.19 12.31 12,770,559 +0.03(+0.27%)
Jul 20, 2010 11.61 12.33 11.61 12.28 5,837,179 +0.30(+2.54%)
Jul 19, 2010 11.73 12.10 11.70 11.97 6,387,718 +0.33(+2.83%)
Jul 16, 2010 12.10 12.15 11.58 11.64 4,973,837 -0.60(-4.91%)
Jul 15, 2010 12.20 12.29 11.92 12.24 5,982,960 +0.07(+0.61%)
Jul 14, 2010 12.10 12.24 11.96 12.17 3,714,533 +0.05(+0.41%)
Jul 13, 2010 12.24 12.30 12.01 12.12 7,491,048 +0.29(+2.43%)
Jul 12, 2010 11.75 12.08 11.63 11.83 4,615,606 -0.01(-0.07%)
Jul 09, 2010 11.93 12.04 11.77 11.84 5,123,294 -0.07(-0.62%)
Jul 08, 2010 12.07 12.07 11.45 11.92 6,910,518 +0.04(+0.35%)
Jul 07, 2010 11.30 11.92 11.27 11.87 7,255,995 +0.58(+5.10%)
Jul 06, 2010 10.97 11.87 10.89 11.30 11,804,855 +0.65(+6.11%)
Jul 02, 2010 10.77 11.02 10.44 10.65 6,317,014 -0.08(-0.77%)
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.