Patterson-Uti Energy (NQ: PTEN )

8.585 +0.355 (+4.31%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.94 14.94 14.73 14.82 3,450,357 -0.06(-0.42%)
Nov 29, 2007 14.70 14.92 14.60 14.88 3,587,862 +0.21(+1.45%)
Nov 28, 2007 14.79 14.86 14.53 14.67 3,639,653 -0.02(-0.16%)
Nov 27, 2007 14.80 14.95 14.50 14.70 3,797,319 -0.09(-0.64%)
Nov 26, 2007 15.22 15.45 14.79 14.79 2,891,810 -0.43(-2.84%)
Nov 23, 2007 14.92 15.39 14.92 15.22 1,292,569 +0.30(+2.00%)
Nov 21, 2007 15.33 15.33 14.92 14.92 5,234,869 -0.52(-3.36%)
Nov 20, 2007 15.38 15.62 15.16 15.44 3,814,353 +0.05(+0.31%)
Nov 19, 2007 15.66 15.74 15.22 15.40 4,286,287 -0.35(-2.25%)
Nov 16, 2007 15.99 16.01 15.62 15.75 5,224,077 -0.15(-0.94%)
Nov 15, 2007 16.30 16.47 15.73 15.90 4,303,945 -0.25(-1.56%)
Nov 14, 2007 15.79 16.54 15.73 16.15 5,887,712 +0.13(+0.79%)
Nov 13, 2007 15.63 16.06 15.51 16.02 4,858,678 +0.36(+2.31%)
Nov 12, 2007 16.02 16.07 15.65 15.66 4,901,830 -0.53(-3.25%)
Nov 09, 2007 15.98 16.48 15.84 16.19 3,877,729 -0.12(-0.72%)
Nov 08, 2007 16.28 16.53 15.95 16.31 4,904,324 +0.00(+0.00%)
Nov 07, 2007 16.42 16.58 16.28 16.31 7,376,172 -0.13(-0.81%)
Nov 06, 2007 16.36 16.47 16.20 16.44 5,343,200 +0.13(+0.77%)
Nov 05, 2007 16.36 16.58 16.21 16.32 7,372,894 -0.04(-0.24%)
Nov 02, 2007 15.96 16.39 15.61 16.36 6,605,549 +0.63(+4.00%)
Nov 01, 2007 15.64 16.03 15.60 15.73 10,201,576 +0.05(+0.30%)
Oct 31, 2007 15.12 15.87 15.12 15.68 7,453,615 +0.58(+3.85%)
Oct 30, 2007 15.41 15.42 15.08 15.10 4,856,592 -0.40(-2.59%)
Oct 29, 2007 15.57 15.69 15.32 15.50 4,786,422 +0.05(+0.36%)
Oct 26, 2007 15.96 16.13 15.40 15.44 6,125,651 -0.35(-2.24%)
Oct 25, 2007 16.31 16.32 15.61 15.80 6,117,131 -0.34(-2.10%)
Oct 24, 2007 16.49 16.50 15.97 16.13 6,832,209 -0.37(-2.24%)
Oct 23, 2007 16.58 16.70 16.49 16.50 4,809,824 -0.06(-0.38%)
Oct 22, 2007 16.47 16.76 16.39 16.57 4,325,948 -0.02(-0.14%)
Oct 19, 2007 17.10 17.40 16.59 16.59 5,697,917 -0.80(-4.61%)
Oct 18, 2007 17.19 17.42 17.11 17.39 3,066,673 +0.16(+0.91%)
Oct 17, 2007 17.21 17.32 17.01 17.24 3,395,299 +0.03(+0.18%)
Oct 16, 2007 17.11 17.28 16.92 17.20 2,966,598 +0.19(+1.11%)
Oct 15, 2007 17.09 17.35 16.93 17.02 3,113,888 -0.06(-0.37%)
Oct 12, 2007 17.37 17.38 17.02 17.08 3,626,093 -0.17(-0.96%)
Oct 11, 2007 17.38 17.64 17.05 17.24 4,448,500 -0.09(-0.50%)
Oct 10, 2007 17.31 17.40 17.06 17.33 4,930,545 -0.03(-0.18%)
Oct 09, 2007 16.83 17.36 16.82 17.36 5,080,547 +0.45(+2.65%)
Oct 08, 2007 17.18 17.18 16.79 16.91 3,814,197 -0.39(-2.27%)
Oct 05, 2007 17.50 17.54 17.18 17.31 5,530,646 -0.31(-1.78%)
Oct 04, 2007 17.71 17.88 17.54 17.62 3,836,202 -0.13(-0.71%)
Oct 03, 2007 18.20 18.20 17.69 17.75 4,227,303 -0.48(-2.63%)
Oct 02, 2007 18.11 18.26 17.84 18.23 4,343,288 +0.15(+0.83%)
Oct 01, 2007 17.86 18.08 17.82 18.08 3,685,022 +0.33(+1.86%)
Sep 28, 2007 17.98 18.08 17.61 17.75 3,332,238 -0.15(-0.83%)
Sep 27, 2007 17.85 17.96 17.64 17.90 2,904,664 +0.18(+1.02%)
Sep 26, 2007 17.96 18.16 17.48 17.72 3,960,770 -0.31(-1.74%)
Sep 25, 2007 17.79 18.03 17.52 18.03 5,450,811 +0.05(+0.26%)
Sep 24, 2007 17.90 18.07 17.71 17.98 4,584,517 +0.11(+0.62%)
Sep 21, 2007 17.72 17.93 17.64 17.87 5,024,089 +0.18(+1.02%)
Sep 20, 2007 17.77 17.93 17.57 17.69 3,973,160 -0.08(-0.44%)
Sep 19, 2007 17.69 18.01 17.67 17.77 4,866,615 +0.02(+0.13%)
Sep 18, 2007 17.51 17.77 17.20 17.75 4,313,433 +0.32(+1.85%)
Sep 17, 2007 17.61 17.73 17.32 17.42 3,342,257 -0.24(-1.34%)
Sep 14, 2007 17.51 17.75 17.39 17.66 2,812,118 +0.13(+0.76%)
Sep 13, 2007 18.05 18.12 17.52 17.53 4,596,846 -0.42(-2.32%)
Sep 12, 2007 17.84 18.09 17.77 17.94 5,175,704 -0.04(-0.22%)
Sep 11, 2007 17.49 18.06 17.42 17.98 6,425,004 +0.58(+3.34%)
Sep 10, 2007 17.30 17.47 17.06 17.40 4,524,766 +0.14(+0.82%)
Sep 07, 2007 17.53 17.53 17.01 17.26 3,644,469 +0.01(+0.05%)
Sep 06, 2007 17.26 17.44 17.13 17.25 4,101,048 +0.13(+0.74%)
Sep 05, 2007 17.30 17.30 16.92 17.13 5,211,091 -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.