Patterson-Uti Energy (NQ: PTEN )

11.94 -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.99 14.04 13.68 13.72 4,601,964 -0.23(-1.64%)
Oct 26, 2012 14.17 13.95 13.95 13.95 4,676,641 -0.36(-2.55%)
Oct 25, 2012 14.10 14.60 14.03 14.31 6,104,011 +0.05(+0.36%)
Oct 24, 2012 14.42 14.95 14.13 14.26 4,900,039 -0.01(-0.06%)
Oct 23, 2012 14.25 14.31 13.93 14.27 3,222,507 -0.41(-2.77%)
Oct 19, 2012 14.98 14.99 14.65 14.68 4,731,707 -0.42(-2.78%)
Oct 18, 2012 15.04 15.26 14.87 15.10 4,700,981 -0.01(-0.08%)
Oct 17, 2012 14.59 15.15 14.31 15.11 4,116,046 +0.42(+2.89%)
Oct 16, 2012 14.40 14.94 14.36 14.69 4,687,195 +0.34(+2.36%)
Oct 15, 2012 14.37 14.41 14.09 14.35 2,618,492 -0.04(-0.30%)
Oct 12, 2012 14.21 14.55 13.83 14.39 4,173,378 +0.09(+0.60%)
Oct 11, 2012 13.91 14.40 13.77 14.31 4,433,395 +0.56(+4.07%)
Oct 10, 2012 13.88 14.11 13.69 13.75 4,675,672 -0.28(-1.99%)
Oct 09, 2012 13.44 14.40 13.43 14.03 8,424,258 +0.56(+4.16%)
Oct 08, 2012 13.11 13.71 13.02 13.47 5,785,047 +0.35(+2.65%)
Oct 05, 2012 13.14 13.34 12.92 13.12 4,519,288 -0.01(-0.06%)
Oct 04, 2012 12.87 13.25 12.83 13.13 5,030,952 +0.34(+2.69%)
Oct 03, 2012 13.25 13.37 12.68 12.78 4,927,696 -0.61(-4.59%)
Oct 02, 2012 13.30 13.43 13.02 13.40 5,985,825 +0.05(+0.38%)
Oct 01, 2012 13.38 13.64 13.32 13.35 3,862,458 -0.07(-0.51%)
Sep 28, 2012 13.49 13.61 13.33 13.42 4,278,785 -0.13(-0.94%)
Sep 27, 2012 13.54 13.67 13.36 13.54 4,239,273 +0.11(+0.82%)
Sep 26, 2012 13.66 13.66 13.25 13.43 6,951,543 -0.30(-2.16%)
Sep 25, 2012 14.67 14.75 13.69 13.73 7,014,243 -0.89(-6.09%)
Sep 24, 2012 14.54 14.82 14.53 14.62 3,661,844 -0.19(-1.26%)
Sep 21, 2012 14.51 14.82 14.46 14.81 6,600,347 +0.14(+0.92%)
Sep 20, 2012 14.39 14.70 14.16 14.67 8,082,907 +0.20(+1.41%)
Sep 19, 2012 14.62 14.68 14.41 14.47 4,089,180 -0.14(-0.93%)
Sep 18, 2012 14.63 14.67 14.46 14.60 5,377,049 -0.09(-0.63%)
Sep 17, 2012 14.69 14.88 14.51 14.70 5,578,440 -0.09(-0.63%)
Sep 14, 2012 14.59 15.05 14.53 14.79 3,508,384 +0.34(+2.33%)
Sep 13, 2012 13.86 14.53 13.57 14.45 6,873,797 +0.59(+4.24%)
Sep 12, 2012 13.70 14.00 13.70 13.86 3,730,155 +0.18(+1.30%)
Sep 11, 2012 13.34 13.73 13.34 13.69 3,019,866 +0.41(+3.05%)
Sep 10, 2012 13.53 13.73 13.24 13.28 3,445,673 -0.33(-2.42%)
Sep 07, 2012 13.53 13.87 13.46 13.61 6,257,237 +0.31(+2.35%)
Sep 06, 2012 13.01 13.47 12.99 13.30 4,909,136 +0.41(+3.22%)
Sep 05, 2012 12.67 13.26 12.57 12.88 7,583,950 +0.27(+2.14%)
Sep 04, 2012 12.84 12.87 12.33 12.61 3,195,603 -0.23(-1.78%)
Aug 31, 2012 12.83 12.98 12.66 12.84 2,958,532 +0.16(+1.27%)
Aug 30, 2012 12.71 12.73 12.44 12.68 2,192,538 -0.10(-0.79%)
Aug 29, 2012 12.95 12.95 12.70 12.78 1,917,282 -0.33(-2.51%)
Aug 27, 2012 13.32 13.35 13.06 13.11 2,112,020 -0.13(-0.96%)
Aug 24, 2012 13.10 13.29 12.83 13.24 4,901,819 +0.08(+0.58%)
Aug 23, 2012 13.65 13.79 13.16 13.16 3,810,945 -0.51(-3.71%)
Aug 22, 2012 13.71 13.94 13.53 13.67 3,480,359 -0.10(-0.74%)
Aug 21, 2012 13.85 14.08 13.72 13.77 2,176,645 -0.01(-0.06%)
Aug 20, 2012 13.64 13.96 13.63 13.78 4,313,211 +0.14(+0.99%)
Aug 17, 2012 13.55 13.74 13.55 13.64 3,533,379 +0.03(+0.19%)
Aug 16, 2012 13.48 13.72 13.42 13.62 4,432,369 +0.17(+1.26%)
Aug 15, 2012 13.69 13.74 13.37 13.45 4,322,859 -0.28(-2.03%)
Aug 14, 2012 13.98 14.11 13.65 13.73 4,617,907 -0.17(-1.22%)
Aug 13, 2012 14.10 14.12 13.80 13.90 5,051,682 -0.26(-1.85%)
Aug 10, 2012 14.03 14.17 13.91 14.16 3,739,716 -0.01(-0.06%)
Aug 09, 2012 13.60 14.30 13.58 14.17 5,823,138 +0.59(+4.36%)
Aug 08, 2012 13.49 13.65 13.46 13.58 3,255,332 +0.00(+0.00%)
Aug 07, 2012 13.36 13.90 13.36 13.58 4,344,323 +0.31(+2.36%)
Aug 06, 2012 13.25 13.51 13.21 13.26 2,958,928 +0.09(+0.71%)
Aug 03, 2012 13.13 13.31 13.00 13.17 3,219,812 +0.26(+2.03%)
Aug 02, 2012 13.04 13.20 12.68 12.91 3,986,025 -0.31(-2.37%)
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.