Patterson-Uti Energy (NQ: PTEN )

8.270 -0.260 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.03 15.18 14.90 14.99 2,159,858 +0.05(+0.32%)
Sep 29, 2004 15.24 15.29 14.75 14.95 2,451,604 -0.26(-1.71%)
Sep 28, 2004 15.19 15.29 14.95 15.21 1,789,008 +0.29(+1.95%)
Sep 27, 2004 15.14 15.33 14.78 14.92 4,955,732 -0.49(-3.16%)
Sep 24, 2004 15.08 15.63 14.96 15.40 2,788,116 +0.39(+2.62%)
Sep 23, 2004 15.02 15.17 14.80 15.01 1,660,686 -0.04(-0.26%)
Sep 22, 2004 15.10 15.18 14.89 15.05 2,476,530 -0.06(-0.42%)
Sep 21, 2004 14.92 15.13 14.77 15.11 2,207,550 +0.23(+1.53%)
Sep 20, 2004 14.93 15.19 14.85 14.88 2,280,931 -0.02(-0.11%)
Sep 17, 2004 14.80 14.95 14.74 14.90 2,587,811 +0.20(+1.34%)
Sep 16, 2004 14.68 14.80 14.42 14.70 2,924,705 +0.12(+0.81%)
Sep 15, 2004 14.34 14.94 14.21 14.59 2,960,187 +0.16(+1.09%)
Sep 14, 2004 14.23 14.55 14.17 14.43 2,943,908 +0.17(+1.21%)
Sep 13, 2004 14.15 14.32 14.07 14.26 2,008,771 +0.27(+1.91%)
Sep 10, 2004 14.18 14.23 13.93 13.99 1,585,396 -0.24(-1.71%)
Sep 09, 2004 13.84 14.26 13.84 14.23 2,117,381 +0.38(+2.72%)
Sep 08, 2004 14.01 14.18 13.83 13.85 1,837,844 -0.23(-1.62%)
Sep 07, 2004 14.28 14.36 13.87 14.08 1,874,217 -0.10(-0.72%)
Sep 03, 2004 14.00 14.27 13.87 14.18 1,327,862 +0.20(+1.41%)
Sep 02, 2004 13.99 14.15 13.92 13.99 1,688,537 -0.02(-0.17%)
Sep 01, 2004 13.68 14.03 13.53 14.01 2,382,037 +0.39(+2.89%)
Aug 31, 2004 13.36 13.65 13.26 13.62 1,842,804 +0.33(+2.48%)
Aug 30, 2004 13.58 13.63 13.14 13.29 1,601,421 -0.25(-1.86%)
Aug 27, 2004 13.41 13.56 13.35 13.54 1,743,097 +0.10(+0.76%)
Aug 26, 2004 13.08 13.49 12.97 13.44 2,888,205 +0.38(+2.89%)
Aug 25, 2004 12.42 13.08 12.34 13.06 3,210,727 +0.52(+4.14%)
Aug 24, 2004 12.99 13.01 12.34 12.54 4,990,197 -0.35(-2.74%)
Aug 23, 2004 13.16 13.18 12.78 12.90 1,293,651 -0.18(-1.38%)
Aug 20, 2004 13.09 13.33 12.94 13.08 2,181,097 +0.22(+1.71%)
Aug 19, 2004 12.66 13.09 12.58 12.86 2,632,069 +0.27(+2.12%)
Aug 18, 2004 12.62 12.66 12.38 12.59 2,614,900 +0.07(+0.57%)
Aug 17, 2004 12.90 12.93 12.34 12.52 3,088,255 -0.46(-3.52%)
Aug 16, 2004 12.96 13.14 12.78 12.97 1,064,477 +0.10(+0.79%)
Aug 13, 2004 12.90 13.06 12.73 12.87 1,195,342 +0.15(+1.17%)
Aug 12, 2004 13.00 13.13 12.64 12.72 1,810,374 -0.31(-2.41%)
Aug 11, 2004 13.21 13.34 12.91 13.04 1,927,123 -0.21(-1.60%)
Aug 10, 2004 13.30 13.44 13.13 13.25 1,799,309 +0.08(+0.60%)
Aug 09, 2004 12.99 13.29 12.89 13.17 2,866,457 +0.21(+1.64%)
Aug 06, 2004 13.09 13.34 12.81 12.96 3,815,966 -0.28(-2.08%)
Aug 05, 2004 13.65 13.80 13.10 13.23 3,084,567 -0.42(-3.05%)
Aug 04, 2004 14.14 14.18 13.64 13.65 1,875,361 -0.45(-3.18%)
Aug 03, 2004 14.11 14.22 13.92 14.10 2,068,544 +0.18(+1.30%)
Aug 02, 2004 14.27 14.36 13.78 13.92 3,255,366 -0.42(-2.91%)
Jul 30, 2004 14.28 14.45 14.24 14.33 1,577,003 +0.07(+0.50%)
Jul 29, 2004 14.15 14.43 13.63 14.26 4,416,117 +0.35(+2.54%)
Jul 28, 2004 13.89 14.15 13.67 13.91 3,093,342 +0.10(+0.74%)
Jul 27, 2004 13.51 13.95 13.41 13.81 3,599,382 +0.42(+3.11%)
Jul 26, 2004 13.45 13.70 13.25 13.39 3,488,356 -0.01(-0.06%)
Jul 23, 2004 13.57 13.68 13.39 13.40 1,914,787 -0.24(-1.73%)
Jul 22, 2004 13.83 13.83 13.42 13.63 2,598,367 -0.09(-0.63%)
Jul 21, 2004 14.12 14.41 13.71 13.72 4,080,750 -0.28(-1.97%)
Jul 20, 2004 14.10 14.13 13.69 14.00 3,368,300 -0.04(-0.28%)
Jul 19, 2004 13.94 14.10 13.86 14.04 5,082,019 +0.17(+1.25%)
Jul 16, 2004 13.76 14.10 13.67 13.86 4,223,825 +0.20(+1.50%)
Jul 15, 2004 13.24 13.74 13.02 13.66 4,518,877 +0.42(+3.21%)
Jul 14, 2004 12.78 13.30 12.71 13.23 3,361,560 +0.38(+2.94%)
Jul 13, 2004 12.90 12.97 12.69 12.86 2,052,774 -0.12(-0.91%)
Jul 12, 2004 13.16 13.23 12.74 12.97 1,773,619 -0.20(-1.55%)
Jul 09, 2004 13.12 13.19 12.86 13.18 1,471,445 +0.14(+1.09%)
Jul 08, 2004 13.49 13.60 12.91 13.04 2,446,516 -0.17(-1.25%)
Jul 07, 2004 13.26 13.41 13.04 13.20 2,808,718 -0.02(-0.18%)
Jul 06, 2004 13.63 13.63 13.19 13.23 2,463,813 -0.05(-0.36%)
Jul 02, 2004 12.97 13.47 12.66 13.27 3,174,100 +0.12(+0.90%)
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.