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 29, 2018 15.59 15.59 15.59 0 +0.28(+1.86%)
Mar 28, 2018 15.53 15.70 15.25 15.30 5,592,730 -0.24(-1.55%)
Mar 27, 2018 16.35 16.47 15.39 15.55 4,145,312 -0.64(-3.96%)
Mar 26, 2018 16.55 16.63 15.83 16.19 5,405,876 -0.15(-0.93%)
Mar 23, 2018 16.95 17.12 16.32 16.34 6,037,925 -0.50(-2.96%)
Mar 22, 2018 17.33 17.58 16.84 16.84 2,832,250 -0.81(-4.59%)
Mar 21, 2018 16.97 17.78 16.81 17.65 2,812,852 +0.89(+5.31%)
Mar 20, 2018 16.69 16.88 16.53 16.76 4,369,003 +0.20(+1.18%)
Mar 19, 2018 16.73 16.86 16.30 16.56 2,228,847 -0.31(-1.85%)
Mar 16, 2018 16.66 17.05 16.55 16.87 4,350,174 +0.34(+2.05%)
Mar 15, 2018 17.25 17.43 16.44 16.53 2,813,120 -0.65(-3.78%)
Mar 14, 2018 17.45 17.06 17.18 2,267,885 +0.01(+0.05%)
Mar 13, 2018 17.62 17.71 17.08 17.17 2,244,847 -0.38(-2.18%)
Mar 12, 2018 17.68 17.80 17.35 17.56 2,900,098 -0.19(-1.05%)
Mar 09, 2018 17.61 18.09 17.49 17.74 3,532,884 +0.42(+2.42%)
Mar 08, 2018 17.01 17.37 16.88 17.33 4,690,335 +0.39(+2.31%)
Mar 07, 2018 16.63 16.93 3,256,236 -0.30(-1.76%)
Mar 06, 2018 17.26 17.38 16.91 17.24 2,802,082 +0.14(+0.83%)
Mar 05, 2018 16.57 17.33 16.57 17.09 2,897,188 +0.37(+2.23%)
Mar 02, 2018 16.20 16.78 15.89 16.72 3,143,524 +0.33(+2.01%)
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.