Patterson-Uti Energy (NQ: PTEN )

8.515 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.73 31.02 29.36 29.45 6,105,427 -1.62(-5.22%)
Jul 30, 2014 31.99 32.14 31.05 31.07 3,420,199 -0.65(-2.05%)
Jul 29, 2014 32.03 32.11 31.71 31.72 3,005,051 -0.39(-1.20%)
Jul 28, 2014 32.52 32.52 31.70 32.11 3,265,775 -0.24(-0.74%)
Jul 25, 2014 32.31 32.41 31.86 32.35 2,851,384 +0.29(+0.91%)
Jul 24, 2014 31.72 32.95 31.64 32.05 4,676,305 +0.57(+1.82%)
Jul 23, 2014 31.27 31.50 30.73 31.48 4,974,786 +0.39(+1.27%)
Jul 22, 2014 30.43 31.09 30.32 31.09 2,570,439 +0.84(+2.78%)
Jul 21, 2014 29.80 30.33 29.80 30.25 1,867,193 +0.32(+1.06%)
Jul 18, 2014 29.95 30.01 29.67 29.93 1,628,343 +0.02(+0.06%)
Jul 17, 2014 30.57 30.82 29.83 29.91 2,174,173 -0.64(-2.10%)
Jul 16, 2014 30.04 30.66 29.93 30.55 3,532,428 +0.94(+3.18%)
Jul 15, 2014 29.72 29.89 28.96 29.61 2,910,137 -0.21(-0.72%)
Jul 14, 2014 29.72 30.02 29.55 29.83 1,479,686 +0.39(+1.31%)
Jul 11, 2014 29.82 29.85 29.24 29.44 1,773,093 -0.04(-0.15%)
Jul 10, 2014 29.70 29.80 29.24 29.48 1,454,595 -0.51(-1.69%)
Jul 09, 2014 30.12 30.25 29.51 29.99 2,714,059 -0.04(-0.14%)
Jul 08, 2014 30.20 30.26 29.59 30.03 1,745,880 -0.16(-0.54%)
Jul 07, 2014 30.86 30.86 30.07 30.19 1,919,910 -0.65(-2.11%)
Jul 03, 2014 31.01 30.85 30.85 30.85 1,563,392 +0.03(+0.11%)
Jul 02, 2014 30.48 30.97 30.31 30.81 3,597,675 +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.