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 (%)
May 30, 2014 28.33 28.83 28.18 28.50 1,236,226 +0.12(+0.42%)
May 29, 2014 28.46 28.62 28.13 28.38 2,424,281 -0.01(-0.03%)
May 28, 2014 28.56 28.62 28.00 28.39 1,256,972 -0.03(-0.12%)
May 27, 2014 28.43 28.70 28.14 28.42 2,149,098 +0.10(+0.37%)
May 23, 2014 28.25 28.32 28.32 28.32 1,050,830 -0.09(-0.33%)
May 22, 2014 28.22 28.68 28.09 28.41 1,113,884 +0.29(+1.04%)
May 21, 2014 27.95 28.33 27.76 28.12 1,522,444 +0.33(+1.18%)
May 20, 2014 28.01 28.02 27.36 27.79 1,998,351 -0.25(-0.89%)
May 19, 2014 27.33 28.16 27.26 28.04 2,603,264 +0.61(+2.23%)
May 16, 2014 27.45 27.75 26.96 27.43 1,735,524 -0.07(-0.25%)
May 15, 2014 28.17 28.20 26.92 27.50 2,677,509 -0.72(-2.56%)
May 14, 2014 27.92 28.52 27.71 28.22 3,574,875 +0.39(+1.41%)
May 13, 2014 27.71 27.97 27.59 27.83 2,481,533 -0.17(-0.60%)
May 12, 2014 27.90 28.21 27.64 28.00 2,279,143 +0.19(+0.68%)
May 09, 2014 28.33 28.36 27.65 27.81 2,720,316 -0.52(-1.82%)
May 08, 2014 29.10 29.38 28.32 28.33 3,166,032 -0.93(-3.17%)
May 07, 2014 28.53 29.28 27.97 29.25 3,201,551 +0.82(+2.89%)
May 06, 2014 28.40 28.95 28.18 28.43 2,907,013 +0.12(+0.43%)
May 05, 2014 28.08 28.62 27.80 28.31 2,661,791 -0.17(-0.60%)
May 02, 2014 27.77 28.71 27.71 28.48 2,461,976 +0.73(+2.64%)
May 01, 2014 27.99 28.09 27.55 27.75 3,878,038 -0.27(-0.95%)
Apr 30, 2014 27.68 28.02 27.25 28.02 3,186,363 +0.18(+0.65%)
Apr 29, 2014 27.91 28.32 27.65 27.83 3,200,191 +0.04(+0.15%)
Apr 28, 2014 27.97 28.24 27.53 27.79 3,440,202 +0.04(+0.16%)
Apr 25, 2014 28.08 28.50 27.46 27.75 3,882,351 -0.20(-0.71%)
Apr 24, 2014 28.84 29.01 27.52 27.95 4,780,360 -0.90(-3.11%)
Apr 23, 2014 28.59 29.20 28.44 28.84 3,729,725 +0.34(+1.18%)
Apr 22, 2014 29.15 29.15 28.19 28.51 4,761,842 -0.39(-1.34%)
Apr 21, 2014 28.40 28.96 28.17 28.89 3,064,985 +0.48(+1.70%)
Apr 17, 2014 28.14 28.41 28.41 28.41 3,688,706 +0.26(+0.92%)
Apr 16, 2014 27.86 28.28 27.61 28.15 2,696,299 +0.58(+2.09%)
Apr 15, 2014 26.97 27.96 26.81 27.58 3,463,275 +0.70(+2.60%)
Apr 14, 2014 26.84 27.20 26.47 26.88 1,750,401 +0.35(+1.33%)
Apr 11, 2014 26.24 26.76 26.12 26.53 1,724,055 +0.15(+0.55%)
Apr 10, 2014 27.04 27.21 26.35 26.38 1,593,196 -0.69(-2.55%)
Apr 09, 2014 26.88 27.17 26.43 27.07 1,499,456 +0.34(+1.26%)
Apr 08, 2014 26.30 26.97 26.04 26.73 2,496,703 +0.52(+1.97%)
Apr 07, 2014 26.89 27.03 26.08 26.22 2,783,100 -0.79(-2.93%)
Apr 04, 2014 26.91 27.63 26.69 27.01 4,367,394 +0.26(+0.97%)
Apr 03, 2014 26.95 27.03 26.51 26.75 2,734,799 -0.14(-0.51%)
Apr 02, 2014 26.84 27.05 26.59 26.89 2,539,713 +0.01(+0.03%)
Apr 01, 2014 27.38 27.39 26.84 26.88 1,913,964 -0.40(-1.48%)
Mar 31, 2014 26.78 27.34 26.78 27.28 3,110,312 +0.14(+0.51%)
Mar 28, 2014 26.09 27.34 25.98 27.15 4,097,320 +1.18(+4.54%)
Mar 27, 2014 26.01 26.44 25.83 25.97 2,785,199 -0.04(-0.17%)
Mar 26, 2014 26.66 26.73 26.00 26.01 2,422,484 -0.49(-1.85%)
Mar 25, 2014 26.80 27.08 26.25 26.50 2,410,731 -0.12(-0.45%)
Mar 24, 2014 27.20 27.52 26.53 26.62 2,284,741 -0.28(-1.06%)
Mar 21, 2014 26.55 27.19 26.49 26.90 5,028,581 +0.43(+1.63%)
Mar 20, 2014 26.62 26.72 26.34 26.47 3,430,785 -0.25(-0.95%)
Mar 19, 2014 26.63 27.15 26.48 26.73 4,264,913 +0.31(+1.16%)
Mar 18, 2014 25.97 26.46 25.79 26.42 3,919,601 +0.49(+1.89%)
Mar 17, 2014 25.88 26.16 25.54 25.93 5,965,230 +1.14(+4.58%)
Mar 14, 2014 24.71 25.09 24.54 24.79 4,842,195 +0.02(+0.07%)
Mar 13, 2014 25.07 25.10 24.55 24.78 4,821,003 -0.31(-1.24%)
Mar 12, 2014 24.68 25.10 24.43 25.09 2,743,953 +0.28(+1.15%)
Mar 11, 2014 25.35 25.66 24.59 24.80 2,384,440 -0.50(-1.97%)
Mar 10, 2014 25.12 25.47 24.79 25.30 2,366,113 +0.21(+0.82%)
Mar 07, 2014 25.71 25.71 24.89 25.10 2,724,116 -0.27(-1.08%)
Mar 06, 2014 24.66 25.47 24.49 25.37 4,363,836 +0.77(+3.14%)
Mar 05, 2014 25.50 25.72 24.20 24.60 6,061,006 -0.90(-3.53%)
Mar 04, 2014 24.86 25.69 24.67 25.50 6,401,671 +0.98(+3.99%)
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.