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 (%)
Sep 29, 2006 19.44 19.85 19.30 19.50 4,012,040 +0.02(+0.13%)
Sep 28, 2006 19.58 19.77 19.35 19.48 4,531,978 -0.02(-0.13%)
Sep 27, 2006 19.30 19.81 19.04 19.50 5,021,854 +0.13(+0.68%)
Sep 26, 2006 18.89 19.57 18.88 19.37 4,978,934 +0.41(+2.16%)
Sep 25, 2006 17.99 19.25 17.99 18.96 6,724,102 +0.72(+3.96%)
Sep 22, 2006 18.47 18.66 17.93 18.24 5,625,890 -0.02(-0.13%)
Sep 21, 2006 18.06 18.80 18.06 18.26 6,305,524 +0.26(+1.46%)
Sep 20, 2006 18.88 19.01 17.96 18.00 5,496,192 -0.88(-4.65%)
Sep 19, 2006 19.57 19.68 18.66 18.88 4,921,046 -0.58(-2.99%)
Sep 18, 2006 18.92 19.54 18.87 19.46 4,661,916 +0.52(+2.73%)
Sep 15, 2006 19.35 19.35 18.83 18.94 6,915,011 -0.34(-1.75%)
Sep 14, 2006 20.03 20.22 18.96 19.28 8,082,019 -0.80(-3.97%)
Sep 13, 2006 19.96 20.33 19.78 20.08 4,931,996 +0.19(+0.95%)
Sep 12, 2006 20.05 20.31 19.47 19.89 4,534,910 -0.16(-0.82%)
Sep 11, 2006 20.49 20.59 19.86 20.05 5,328,524 -0.70(-3.36%)
Sep 08, 2006 21.72 21.86 20.65 20.75 4,021,589 -0.90(-4.17%)
Sep 07, 2006 21.60 21.96 21.30 21.65 4,220,728 -0.05(-0.23%)
Sep 06, 2006 22.51 22.53 21.60 21.70 3,733,259 -0.99(-4.38%)
Sep 05, 2006 22.61 22.95 22.46 22.69 3,434,849 -0.20(-0.86%)
Sep 01, 2006 22.49 22.95 22.46 22.89 2,033,725 +0.40(+1.79%)
Aug 31, 2006 22.22 22.78 22.05 22.49 2,762,184 +0.23(+1.03%)
Aug 30, 2006 22.75 22.76 21.88 22.26 2,617,369 -0.50(-2.20%)
Aug 29, 2006 22.22 22.87 21.96 22.76 2,505,355 +0.50(+2.25%)
Aug 28, 2006 22.32 22.73 22.09 22.26 2,086,391 -0.63(-2.76%)
Aug 25, 2006 22.71 23.19 22.71 22.89 2,161,018 +0.33(+1.46%)
Aug 24, 2006 22.24 22.63 21.87 22.56 2,475,321 +0.45(+2.04%)
Aug 23, 2006 22.61 22.78 21.90 22.11 2,163,066 -0.43(-1.93%)
Aug 22, 2006 22.64 22.93 22.46 22.55 2,354,370 -0.15(-0.65%)
Aug 21, 2006 22.41 22.87 22.38 22.69 3,125,159 +0.49(+2.22%)
Aug 18, 2006 21.75 22.32 21.49 22.20 3,221,477 +0.54(+2.50%)
Aug 17, 2006 21.99 22.06 21.45 21.66 3,442,158 -0.53(-2.40%)
Aug 16, 2006 22.00 22.53 21.73 22.19 3,180,732 +0.26(+1.20%)
Aug 15, 2006 21.74 21.99 21.42 21.93 2,125,739 +0.52(+2.41%)
Aug 14, 2006 21.96 21.96 21.21 21.41 2,693,181 -0.66(-3.01%)
Aug 11, 2006 22.38 22.50 21.86 22.08 2,472,116 -0.23(-1.03%)
Aug 10, 2006 22.28 22.79 22.13 22.31 3,394,214 -0.15(-0.66%)
Aug 09, 2006 22.52 23.10 22.36 22.46 4,035,022 +0.19(+0.85%)
Aug 08, 2006 22.24 22.93 22.05 22.27 4,570,396 -0.02(-0.07%)
Aug 07, 2006 22.32 22.54 21.86 22.28 4,047,664 +0.46(+2.11%)
Aug 04, 2006 22.54 22.65 21.35 21.82 4,148,370 -0.55(-2.46%)
Aug 03, 2006 22.83 22.83 21.71 22.37 5,257,386 -0.80(-3.44%)
Aug 02, 2006 23.65 23.89 22.78 23.17 3,571,838 +0.06(+0.25%)
Aug 01, 2006 23.15 23.31 22.63 23.11 3,174,639 -0.13(-0.56%)
Jul 31, 2006 22.05 23.38 21.87 23.24 6,317,296 +1.66(+7.68%)
Jul 28, 2006 21.11 21.70 20.90 21.59 3,489,630 +0.48(+2.30%)
Jul 27, 2006 22.35 22.37 20.97 21.10 5,437,131 -0.84(-3.82%)
Jul 26, 2006 20.86 22.24 20.62 21.94 7,372,019 +1.03(+4.91%)
Jul 25, 2006 19.86 21.02 19.82 20.91 5,669,294 +1.49(+7.69%)
Jul 24, 2006 18.51 19.57 18.47 19.42 4,366,660 +0.91(+4.92%)
Jul 21, 2006 18.89 18.94 18.51 18.51 3,268,070 -0.30(-1.57%)
Jul 20, 2006 19.78 19.81 18.80 18.80 3,470,503 -0.95(-4.82%)
Jul 19, 2006 19.31 19.91 19.04 19.76 4,043,998 +0.48(+2.47%)
Jul 18, 2006 19.34 19.62 18.71 19.28 4,270,129 +0.09(+0.47%)
Jul 17, 2006 19.91 20.04 19.15 19.19 3,904,014 -1.22(-5.99%)
Jul 14, 2006 20.91 21.03 19.91 20.41 3,852,420 -0.26(-1.27%)
Jul 13, 2006 20.78 21.06 20.63 20.67 4,043,613 -0.48(-2.29%)
Jul 12, 2006 21.49 21.66 21.05 21.16 2,133,561 -0.30(-1.41%)
Jul 11, 2006 21.28 21.50 20.89 21.46 2,895,877 +0.38(+1.79%)
Jul 10, 2006 21.58 21.77 21.00 21.09 3,602,851 -0.53(-2.47%)
Jul 07, 2006 22.44 22.66 21.49 21.62 2,483,633 -0.75(-3.34%)
Jul 06, 2006 22.88 22.97 22.29 22.37 2,365,779 -0.53(-2.33%)
Jul 05, 2006 23.19 23.19 22.20 22.90 3,402,836 -0.32(-1.38%)
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.