Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.09	18.19	17.77	17.77	1,661,670	-0.39(-2.14%)
May 30, 2013	18.16	18.31	17.90	18.16	0	-0.06(-0.32%)
May 29, 2013	18.32	18.47	18.06	18.22	2,594,744	-0.18(-0.97%)
May 28, 2013	18.64	18.81	18.28	18.40	2,753,571	-0.01(-0.05%)
May 24, 2013	18.41	18.50	18.09	18.41	0	-0.16(-0.87%)
May 23, 2013	18.28	18.60	17.91	18.57	0	-0.31(-1.66%)
May 22, 2013	19.45	19.48	18.71	18.88	0	-0.59(-3.04%)
May 21, 2013	19.57	19.70	19.32	19.47	0	-0.15(-0.78%)
May 20, 2013	19.38	19.63	19.18	19.62	0	+0.24(+1.22%)
May 17, 2013	18.91	19.45	18.85	19.39	0	+0.62(+3.29%)
May 16, 2013	18.79	19.05	18.60	18.77	2,295,143	-0.02(-0.09%)
May 15, 2013	19.00	19.17	18.66	18.79	0	-0.24(-1.25%)
May 13, 2013	19.07	19.24	18.94	19.02	0	-0.03(-0.18%)
May 10, 2013	18.96	19.17	18.86	19.06	0	-0.11(-0.57%)
May 09, 2013	19.06	19.31	18.85	19.17	0	+0.04(+0.22%)
May 08, 2013	18.69	19.13	18.63	19.13	0	+0.31(+1.66%)
May 07, 2013	18.67	19.00	18.60	18.81	0	+0.21(+1.14%)
May 06, 2013	18.33	18.79	18.30	18.60	0	+0.36(+1.95%)
May 03, 2013	18.08	18.36	17.95	18.25	0	+0.30(+1.65%)
May 02, 2013	17.65	18.06	17.65	17.95	0	+0.31(+1.77%)

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.