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 (%)
Mar 31, 2017 21.50 21.68 21.33 21.51 3,914,485 -0.02(-0.08%)
Mar 30, 2017 21.40 21.74 21.16 21.53 4,266,940 +0.34(+1.59%)
Mar 29, 2017 20.73 21.27 20.62 21.20 3,896,627 +0.41(+1.96%)
Mar 28, 2017 20.48 21.05 20.42 20.79 6,342,570 +0.35(+1.69%)
Mar 27, 2017 20.66 20.89 20.24 20.44 6,643,710 -0.82(-3.88%)
Mar 24, 2017 21.75 22.01 21.20 21.27 4,173,963 -0.44(-2.04%)
Mar 23, 2017 21.69 21.90 21.20 21.71 4,242,406 -0.07(-0.33%)
Mar 22, 2017 21.88 22.11 21.60 21.78 5,139,796 -0.30(-1.36%)
Mar 21, 2017 22.54 22.55 21.87 22.08 3,323,621 -0.41(-1.81%)
Mar 20, 2017 22.61 22.68 22.17 22.49 2,935,123 -0.27(-1.21%)
Mar 17, 2017 23.05 23.31 22.65 22.76 4,171,779 -0.29(-1.27%)
Mar 16, 2017 23.30 23.41 22.79 23.06 2,623,549 -0.18(-0.76%)
Mar 15, 2017 22.80 23.39 22.55 23.23 5,680,869 +1.06(+4.80%)
Mar 14, 2017 22.34 22.34 21.28 22.17 4,625,038 -0.47(-2.08%)
Mar 13, 2017 22.40 22.73 22.31 22.64 2,753,207 +0.27(+1.19%)
Mar 10, 2017 22.45 22.65 22.12 22.37 3,062,195 +0.04(+0.20%)
Mar 09, 2017 22.19 22.51 21.70 22.33 5,953,995 -0.21(-0.94%)
Mar 08, 2017 23.62 23.70 22.45 22.54 7,775,385 -1.22(-5.15%)
Mar 07, 2017 24.62 24.75 23.76 23.77 2,888,970 -0.76(-3.11%)
Mar 06, 2017 24.51 24.60 23.98 24.53 3,113,386 -0.12(-0.47%)
Mar 03, 2017 24.53 25.12 24.53 24.64 2,418,423 +0.15(+0.61%)
Mar 02, 2017 24.90 25.18 24.48 24.49 2,481,114 -0.65(-2.57%)
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.