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, 2003 5.600 5.934 5.577 5.866 6,453,889 +0.30(+5.30%)
Oct 30, 2003 5.561 5.586 5.474 5.571 3,144,468 +0.01(+0.18%)
Oct 29, 2003 5.538 5.667 5.511 5.561 6,722,789 +0.17(+3.12%)
Oct 28, 2003 5.357 5.415 5.267 5.392 2,158,970 +0.02(+0.46%)
Oct 27, 2003 5.396 5.477 5.282 5.368 2,706,763 -0.04(-0.72%)
Oct 24, 2003 5.427 5.450 5.313 5.407 1,738,878 -0.04(-0.75%)
Oct 23, 2003 5.501 5.538 5.432 5.448 2,905,360 -0.06(-1.08%)
Oct 22, 2003 5.581 5.616 5.479 5.507 2,176,766 -0.09(-1.69%)
Oct 21, 2003 5.526 5.690 5.503 5.602 2,847,370 +0.11(+1.94%)
Oct 20, 2003 5.593 5.626 5.399 5.495 3,834,625 +0.08(+1.44%)
Oct 17, 2003 5.491 5.497 5.396 5.417 2,431,971 -0.07(-1.27%)
Oct 16, 2003 5.454 5.571 5.427 5.487 3,237,567 +0.03(+0.60%)
Oct 15, 2003 5.676 5.676 5.401 5.454 5,794,406 -0.22(-3.90%)
Oct 14, 2003 5.708 5.710 5.571 5.676 3,344,805 -0.06(-1.11%)
Oct 13, 2003 5.836 5.840 5.704 5.739 2,285,173 -0.06(-0.99%)
Oct 10, 2003 5.754 5.838 5.743 5.797 2,125,967 +0.04(+0.75%)
Oct 09, 2003 5.815 5.815 5.688 5.754 3,314,148 -0.07(-1.27%)
Oct 08, 2003 5.836 5.909 5.774 5.827 2,752,116 -0.00(-0.04%)
Oct 07, 2003 5.870 5.870 5.727 5.829 2,576,165 -0.02(-0.39%)
Oct 06, 2003 5.821 5.879 5.807 5.852 2,520,441 +0.02(+0.42%)
Oct 03, 2003 5.790 5.852 5.684 5.827 2,586,204 +0.11(+1.87%)
Oct 02, 2003 5.735 5.821 5.647 5.721 5,445,997 -0.01(-0.25%)
Oct 01, 2003 5.554 5.735 5.554 5.735 3,638,058 +0.18(+3.25%)
Sep 30, 2003 5.513 5.712 5.489 5.554 3,351,572 +0.04(+0.78%)
Sep 29, 2003 5.409 5.526 5.380 5.511 1,778,939 +0.10(+1.94%)
Sep 26, 2003 5.540 5.571 5.351 5.407 2,105,897 -0.14(-2.59%)
Sep 25, 2003 5.643 5.684 5.550 5.550 3,683,179 -0.10(-1.81%)
Sep 24, 2003 5.458 5.673 5.520 5.653 5,010,061 +0.19(+3.57%)
Sep 23, 2003 5.583 5.602 5.357 5.458 1,977,709 -0.03(-0.63%)
Sep 22, 2003 5.561 5.602 5.450 5.493 4,206,244 +0.02(+0.41%)
Sep 19, 2003 5.489 5.520 5.259 5.470 4,568,826 +0.07(+1.37%)
Sep 18, 2003 5.321 5.417 5.161 5.396 6,527,857 +0.15(+2.85%)
Sep 17, 2003 5.438 5.438 5.165 5.247 5,299,494 -0.14(-2.59%)
Sep 16, 2003 5.417 5.468 5.362 5.386 4,890,567 -0.03(-0.53%)
Sep 15, 2003 5.548 5.567 5.372 5.415 3,685,126 -0.13(-2.26%)
Sep 12, 2003 5.472 5.563 5.423 5.540 2,000,100 +0.03(+0.63%)
Sep 11, 2003 5.444 5.561 5.403 5.505 3,242,853 +0.07(+1.21%)
Sep 10, 2003 5.540 5.571 5.438 5.440 3,143,189 -0.10(-1.85%)
Sep 09, 2003 5.729 5.735 5.540 5.542 3,626,888 -0.20(-3.53%)
Sep 08, 2003 5.659 5.780 5.647 5.745 3,603,495 +0.07(+1.22%)
Sep 05, 2003 5.727 5.745 5.632 5.676 2,632,686 -0.06(-1.07%)
Sep 04, 2003 5.831 5.856 5.649 5.737 4,252,163 -0.12(-2.00%)
Sep 03, 2003 5.965 5.965 5.819 5.854 4,279,698 -0.10(-1.62%)
Sep 02, 2003 6.184 6.207 5.916 5.950 4,660,565 -0.17(-2.82%)
Aug 29, 2003 6.135 6.180 6.059 6.123 1,524,686 -0.03(-0.50%)
Aug 28, 2003 5.971 6.168 5.848 6.154 4,959,313 +0.18(+3.02%)
Aug 27, 2003 6.008 6.111 5.940 5.973 2,346,365 -0.03(-0.51%)
Aug 26, 2003 6.012 6.028 5.891 6.004 1,845,609 -0.02(-0.34%)
Aug 25, 2003 6.024 6.063 5.979 6.024 2,002,537 -0.01(-0.14%)
Aug 22, 2003 6.228 6.240 6.026 6.033 2,035,190 -0.15(-2.49%)
Aug 21, 2003 6.191 6.217 6.063 6.186 3,049,617 +0.03(+0.53%)
Aug 20, 2003 6.139 6.186 6.067 6.154 2,556,658 -0.02(-0.37%)
Aug 19, 2003 6.082 6.207 6.074 6.176 4,548,474 +0.13(+2.07%)
Aug 18, 2003 5.983 6.076 5.983 6.051 1,681,614 +0.08(+1.34%)
Aug 15, 2003 5.963 6.090 5.897 5.971 856,280 -0.00(-0.07%)
Aug 14, 2003 6.031 6.123 5.887 5.975 5,455,683 -0.04(-0.65%)
Aug 13, 2003 6.022 6.094 5.930 6.014 3,239,197 +0.02(+0.34%)
Aug 12, 2003 5.918 6.016 5.891 5.994 2,288,370 +0.08(+1.32%)
Aug 11, 2003 5.889 5.965 5.866 5.916 2,987,479 +0.06(+0.98%)
Aug 08, 2003 5.916 5.963 5.762 5.858 2,141,676 -0.02(-0.38%)
Aug 07, 2003 5.643 5.959 5.554 5.881 5,597,747 +0.24(+4.33%)
Aug 06, 2003 5.653 5.712 5.571 5.637 3,425,854 +0.02(+0.40%)
Aug 05, 2003 5.643 5.725 5.585 5.614 2,851,751 -0.01(-0.18%)
Aug 04, 2003 5.735 5.758 5.565 5.624 2,290,319 -0.11(-1.93%)
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.