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 (%)
Nov 30, 2007 14.94 14.94 14.72 14.82 3,451,259 -0.06(-0.42%)
Nov 29, 2007 14.69 14.92 14.60 14.88 3,588,801 +0.21(+1.45%)
Nov 28, 2007 14.79 14.86 14.53 14.67 3,640,605 -0.02(-0.16%)
Nov 27, 2007 14.79 14.94 14.50 14.69 3,798,312 -0.09(-0.64%)
Nov 26, 2007 15.22 15.45 14.78 14.79 2,892,567 -0.43(-2.84%)
Nov 23, 2007 14.92 15.38 14.91 15.22 1,292,907 +0.30(+2.00%)
Nov 21, 2007 15.33 15.33 14.92 14.92 5,236,239 -0.52(-3.36%)
Nov 20, 2007 15.38 15.61 15.16 15.44 3,815,351 +0.05(+0.31%)
Nov 19, 2007 15.66 15.74 15.22 15.39 4,287,408 -0.35(-2.25%)
Nov 16, 2007 15.99 16.00 15.61 15.75 5,225,444 -0.15(-0.94%)
Nov 15, 2007 16.30 16.47 15.72 15.89 4,305,071 -0.25(-1.56%)
Nov 14, 2007 15.78 16.53 15.72 16.15 5,889,252 +0.13(+0.79%)
Nov 13, 2007 15.63 16.05 15.51 16.02 4,859,949 +0.36(+2.31%)
Nov 12, 2007 16.02 16.07 15.64 15.66 4,903,113 -0.53(-3.25%)
Nov 09, 2007 15.97 16.48 15.83 16.19 3,878,744 -0.12(-0.72%)
Nov 08, 2007 16.28 16.52 15.95 16.30 4,905,608 +0.00(+0.00%)
Nov 07, 2007 16.41 16.58 16.27 16.30 7,378,102 -0.13(-0.81%)
Nov 06, 2007 16.35 16.47 16.19 16.44 5,344,599 +0.13(+0.77%)
Nov 05, 2007 16.35 16.57 16.21 16.31 7,374,823 -0.04(-0.24%)
Nov 02, 2007 15.96 16.38 15.60 16.35 6,607,278 +0.63(+4.00%)
Nov 01, 2007 15.64 16.03 15.60 15.72 10,204,245 +0.05(+0.30%)
Oct 31, 2007 15.12 15.86 15.12 15.67 7,455,565 +0.58(+3.85%)
Oct 30, 2007 15.41 15.42 15.08 15.09 4,857,863 -0.40(-2.59%)
Oct 29, 2007 15.56 15.68 15.31 15.49 4,787,674 +0.05(+0.36%)
Oct 26, 2007 15.96 16.13 15.39 15.44 6,127,254 -0.35(-2.24%)
Oct 25, 2007 16.30 16.31 15.60 15.79 6,118,732 -0.34(-2.10%)
Oct 24, 2007 16.48 16.50 15.97 16.13 6,833,997 -0.37(-2.24%)
Oct 23, 2007 16.58 16.70 16.48 16.50 4,811,082 -0.06(-0.38%)
Oct 22, 2007 16.47 16.76 16.39 16.56 4,327,080 -0.02(-0.14%)
Oct 19, 2007 17.10 17.40 16.59 16.59 5,699,408 -0.80(-4.61%)
Oct 18, 2007 17.18 17.42 17.11 17.39 3,067,475 +0.16(+0.91%)
Oct 17, 2007 17.21 17.31 17.00 17.23 3,396,187 +0.03(+0.18%)
Oct 16, 2007 17.11 17.28 16.92 17.20 2,967,374 +0.19(+1.11%)
Oct 15, 2007 17.09 17.35 16.92 17.01 3,114,702 -0.06(-0.37%)
Oct 12, 2007 17.36 17.37 17.01 17.07 3,627,042 -0.17(-0.96%)
Oct 11, 2007 17.37 17.64 17.04 17.24 4,449,664 -0.09(-0.50%)
Oct 10, 2007 17.30 17.40 17.06 17.33 4,931,835 -0.03(-0.18%)
Oct 09, 2007 16.83 17.36 16.81 17.36 5,081,876 +0.45(+2.65%)
Oct 08, 2007 17.18 17.18 16.78 16.91 3,815,195 -0.39(-2.27%)
Oct 05, 2007 17.50 17.54 17.18 17.30 5,532,094 -0.31(-1.78%)
Oct 04, 2007 17.70 17.88 17.54 17.62 3,837,206 -0.13(-0.71%)
Oct 03, 2007 18.20 18.20 17.69 17.74 4,228,409 -0.48(-2.63%)
Oct 02, 2007 18.10 18.25 17.84 18.22 4,344,424 +0.15(+0.83%)
Oct 01, 2007 17.85 18.08 17.81 18.07 3,685,986 +0.33(+1.86%)
Sep 28, 2007 17.98 18.07 17.61 17.74 3,333,110 -0.15(-0.83%)
Sep 27, 2007 17.84 17.95 17.63 17.89 2,905,424 +0.18(+1.02%)
Sep 26, 2007 17.95 18.16 17.47 17.71 3,961,807 -0.31(-1.74%)
Sep 25, 2007 17.79 18.03 17.51 18.03 5,452,237 +0.05(+0.26%)
Sep 24, 2007 17.90 18.06 17.70 17.98 4,585,717 +0.11(+0.62%)
Sep 21, 2007 17.71 17.92 17.64 17.87 5,025,403 +0.18(+1.02%)
Sep 20, 2007 17.77 17.92 17.56 17.69 3,974,199 -0.08(-0.44%)
Sep 19, 2007 17.69 18.00 17.66 17.77 4,867,888 +0.02(+0.13%)
Sep 18, 2007 17.51 17.77 17.20 17.74 4,314,561 +0.32(+1.85%)
Sep 17, 2007 17.61 17.73 17.32 17.42 3,343,131 -0.24(-1.34%)
Sep 14, 2007 17.51 17.75 17.39 17.66 2,812,854 +0.13(+0.76%)
Sep 13, 2007 18.04 18.12 17.51 17.52 4,598,048 -0.42(-2.32%)
Sep 12, 2007 17.84 18.09 17.77 17.94 5,177,058 -0.04(-0.22%)
Sep 11, 2007 17.48 18.06 17.41 17.98 6,426,685 +0.58(+3.34%)
Sep 10, 2007 17.29 17.47 17.06 17.40 4,525,950 +0.14(+0.82%)
Sep 07, 2007 17.52 17.52 17.00 17.25 3,645,423 +0.01(+0.05%)
Sep 06, 2007 17.25 17.44 17.12 17.25 4,102,121 +0.13(+0.73%)
Sep 05, 2007 17.29 17.29 16.92 17.12 5,212,454 -0.39(-2.20%)
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.