Patterson-Uti Energy (NQ: PTEN )

7.670 -0.180 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.81 24.20 21.61 23.61 8,363,327 +3.28(+16.16%)
Nov 29, 2016 20.51 20.79 19.96 20.32 5,272,292 -0.66(-3.16%)
Nov 28, 2016 21.48 21.71 20.97 20.99 3,571,327 -0.42(-1.98%)
Nov 25, 2016 21.83 21.87 21.23 21.41 1,103,255 -0.50(-2.26%)
Nov 23, 2016 21.91 21.91 21.91 0 +0.25(+1.14%)
Nov 22, 2016 21.98 21.99 21.49 21.66 2,764,567 -0.24(-1.09%)
Nov 21, 2016 21.78 22.11 21.60 21.90 3,165,710 +0.56(+2.61%)
Nov 18, 2016 21.28 21.49 21.21 21.34 2,490,184 +0.22(+1.05%)
Nov 17, 2016 21.10 21.50 21.00 21.12 2,791,010 +0.18(+0.85%)
Nov 16, 2016 20.71 21.17 20.51 20.94 3,160,753 +0.05(+0.25%)
Nov 15, 2016 20.25 21.62 20.17 20.89 4,844,067 +0.92(+4.61%)
Nov 14, 2016 19.50 19.98 19.26 19.97 3,203,307 +0.50(+2.55%)
Nov 11, 2016 19.55 19.72 18.82 19.48 3,060,440 -0.35(-1.74%)
Nov 10, 2016 19.76 19.96 19.38 19.82 3,559,875 +0.00(+0.00%)
Nov 09, 2016 19.11 20.02 19.01 19.82 3,594,741 +0.62(+3.23%)
Nov 08, 2016 19.01 19.41 18.97 19.20 2,636,300 +0.02(+0.09%)
Nov 07, 2016 19.35 19.40 18.97 19.18 2,634,555 +0.24(+1.26%)
Nov 04, 2016 18.84 19.07 18.40 18.94 3,441,047 -0.04(-0.23%)
Nov 03, 2016 18.95 19.28 18.81 18.99 3,203,247 +0.05(+0.28%)
Nov 02, 2016 19.30 19.38 18.74 18.93 4,810,051 -0.66(-3.34%)
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.