Patterson-Uti Energy (NQ: PTEN )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.74 31.03 29.37 29.46 6,103,829 -1.62(-5.22%)
Jul 30, 2014 32.00 32.15 31.06 31.08 3,419,304 -0.65(-2.05%)
Jul 29, 2014 32.04 32.11 31.72 31.73 3,004,265 -0.39(-1.20%)
Jul 28, 2014 32.53 32.53 31.71 32.11 3,264,920 -0.24(-0.74%)
Jul 25, 2014 32.32 32.42 31.87 32.35 2,850,638 +0.29(+0.91%)
Jul 24, 2014 31.73 32.95 31.65 32.06 4,675,082 +0.57(+1.82%)
Jul 23, 2014 31.27 31.51 30.74 31.49 4,973,484 +0.39(+1.27%)
Jul 22, 2014 30.44 31.09 30.33 31.09 2,569,766 +0.84(+2.78%)
Jul 21, 2014 29.81 30.34 29.81 30.25 1,866,704 +0.32(+1.06%)
Jul 18, 2014 29.96 30.01 29.68 29.94 1,627,917 +0.02(+0.06%)
Jul 17, 2014 30.58 30.83 29.84 29.92 2,173,605 -0.64(-2.10%)
Jul 16, 2014 30.05 30.67 29.94 30.56 3,531,504 +0.94(+3.18%)
Jul 15, 2014 29.73 29.89 28.96 29.62 2,909,375 -0.21(-0.72%)
Jul 14, 2014 29.73 30.03 29.56 29.83 1,479,298 +0.39(+1.31%)
Jul 11, 2014 29.82 29.86 29.25 29.45 1,772,629 -0.04(-0.15%)
Jul 10, 2014 29.70 29.81 29.25 29.49 1,454,215 -0.51(-1.69%)
Jul 09, 2014 30.12 30.26 29.52 30.00 2,713,349 -0.04(-0.14%)
Jul 08, 2014 30.21 30.27 29.60 30.04 1,745,423 -0.16(-0.54%)
Jul 07, 2014 30.87 30.87 30.07 30.20 1,919,407 -0.65(-2.11%)
Jul 03, 2014 31.02 30.85 30.85 30.85 1,562,983 +0.03(+0.11%)
Jul 02, 2014 30.49 30.98 30.31 30.82 3,596,734 +0.51(+1.70%)
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.