Patterson-Uti Energy (NQ: PTEN )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.23 18.32 17.91 17.91 1,649,175 -0.39(-2.14%)
May 30, 2013 18.30 18.45 18.03 18.30 0 -0.06(-0.33%)
May 29, 2013 18.46 18.61 18.20 18.36 2,575,234 -0.18(-0.97%)
May 28, 2013 18.78 18.96 18.41 18.54 2,732,866 -0.01(-0.05%)
May 24, 2013 18.55 18.64 18.23 18.55 0 -0.16(-0.87%)
May 23, 2013 18.42 18.74 18.04 18.71 0 -0.32(-1.66%)
May 22, 2013 19.59 19.63 18.85 19.02 0 -0.60(-3.04%)
May 21, 2013 19.71 19.85 19.47 19.62 0 -0.15(-0.78%)
May 20, 2013 19.53 19.78 19.32 19.77 0 +0.24(+1.22%)
May 17, 2013 19.06 19.59 18.99 19.53 0 +0.62(+3.29%)
May 16, 2013 18.93 19.19 18.74 18.91 2,277,885 -0.02(-0.09%)
May 15, 2013 19.14 19.31 18.80 18.93 0 -0.24(-1.25%)
May 13, 2013 19.22 19.38 19.09 19.17 0 -0.03(-0.18%)
May 10, 2013 19.11 19.31 19.01 19.20 0 -0.11(-0.57%)
May 09, 2013 19.20 19.46 19.00 19.31 0 +0.04(+0.22%)
May 08, 2013 18.83 19.28 18.77 19.27 0 +0.32(+1.66%)
May 07, 2013 18.81 19.14 18.74 18.96 0 +0.21(+1.14%)
May 06, 2013 18.47 18.93 18.44 18.74 0 +0.36(+1.95%)
May 03, 2013 18.21 18.50 18.09 18.38 0 +0.30(+1.65%)
May 02, 2013 17.78 18.20 17.78 18.09 0 +0.32(+1.77%)
May 01, 2013 17.81 17.97 17.49 17.77 0 -0.20(-1.14%)
Apr 30, 2013 17.94 18.18 17.80 17.98 0 -0.09(-0.52%)
Apr 29, 2013 18.00 18.31 17.75 18.07 3,382,978 +0.00(+0.00%)
Apr 26, 2013 18.34 18.49 17.86 18.07 5,321,441 -0.43(-2.30%)
Apr 25, 2013 20.18 20.28 18.41 18.49 8,182,077 -1.43(-7.17%)
Apr 24, 2013 19.95 20.24 19.89 19.92 5,428,669 +0.07(+0.37%)
Apr 23, 2013 19.71 19.85 19.41 19.85 4,440,500 +0.35(+1.79%)
Apr 22, 2013 19.34 19.62 19.06 19.50 2,550,465 +0.35(+1.80%)
Apr 19, 2013 19.29 19.46 18.87 19.16 3,226,511 +0.06(+0.33%)
Apr 18, 2013 19.07 19.21 18.61 19.09 5,485,523 +0.13(+0.70%)
Apr 17, 2013 19.50 19.50 18.37 18.96 5,620,106 -0.65(-3.32%)
Apr 16, 2013 19.72 19.89 19.24 19.61 5,104,312 +0.15(+0.79%)
Apr 15, 2013 20.44 20.45 19.41 19.46 3,851,698 -1.22(-5.89%)
Apr 12, 2013 20.82 21.03 20.34 20.68 2,888,718 -0.44(-2.10%)
Apr 11, 2013 20.62 21.41 20.43 21.12 5,205,188 +0.43(+2.06%)
Apr 10, 2013 20.11 20.79 20.06 20.69 3,326,368 +0.61(+3.01%)
Apr 09, 2013 19.99 20.15 19.66 20.09 2,661,232 +0.20(+1.03%)
Apr 08, 2013 19.86 20.13 19.69 19.88 2,913,795 -0.02(-0.09%)
Apr 05, 2013 18.93 19.95 18.86 19.90 4,644,814 +0.72(+3.73%)
Apr 04, 2013 19.09 19.30 18.81 19.19 3,342,469 +0.09(+0.49%)
Apr 03, 2013 19.77 19.77 18.73 19.09 4,233,013 -0.50(-2.55%)
Apr 02, 2013 19.88 19.89 19.36 19.59 4,135,963 +0.04(+0.20%)
Apr 01, 2013 20.41 20.43 19.19 19.55 5,816,751 -0.77(-3.78%)
Mar 28, 2013 20.51 20.55 20.20 20.32 3,063,982 -0.16(-0.79%)
Mar 27, 2013 20.33 20.60 20.05 20.48 3,745,267 +0.02(+0.10%)
Mar 26, 2013 20.20 20.58 20.20 20.46 3,564,918 +0.27(+1.33%)
Mar 25, 2013 20.09 20.34 19.83 20.19 5,104,674 -0.08(-0.38%)
Mar 22, 2013 20.48 20.68 19.95 20.27 5,193,159 -0.05(-0.25%)
Mar 21, 2013 20.49 20.78 20.31 20.32 4,561,124 -0.21(-1.03%)
Mar 20, 2013 21.01 21.05 20.16 20.53 8,105,991 -0.39(-1.88%)
Mar 19, 2013 21.31 21.50 20.50 20.92 4,984,674 -0.59(-2.73%)
Mar 18, 2013 21.32 21.70 21.13 21.51 3,268,939 -0.12(-0.55%)
Mar 15, 2013 21.28 21.72 21.26 21.63 4,556,610 +0.34(+1.60%)
Mar 14, 2013 20.91 21.35 20.88 21.29 4,286,687 +0.43(+2.04%)
Mar 13, 2013 20.94 21.21 20.73 20.86 7,236,744 -0.16(-0.77%)
Mar 12, 2013 20.82 21.07 20.58 21.03 5,762,001 +0.24(+1.15%)
Mar 11, 2013 20.33 20.85 20.27 20.79 5,599,722 +0.28(+1.37%)
Mar 08, 2013 20.16 20.52 20.01 20.51 4,428,112 +0.48(+2.38%)
Mar 07, 2013 19.81 20.20 19.71 20.03 2,273,122 +0.28(+1.44%)
Mar 06, 2013 19.91 19.99 19.67 19.75 3,232,966 -0.10(-0.49%)
Mar 05, 2013 19.81 20.01 19.63 19.84 4,447,990 +0.20(+1.00%)
Mar 04, 2013 19.83 19.83 19.19 19.65 4,419,089 -0.10(-0.52%)
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.