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 (%)
May 31, 2016 16.49 16.79 16.36 16.44 3,031,476 +0.01(+0.05%)
May 27, 2016 16.51 16.43 16.43 16.43 2,958,837 -0.10(-0.59%)
May 26, 2016 16.64 16.74 16.40 16.53 4,068,715 +0.10(+0.59%)
May 25, 2016 15.74 16.44 15.74 16.43 3,368,580 +0.88(+5.68%)
May 24, 2016 15.44 15.61 14.82 15.55 3,054,041 +0.26(+1.68%)
May 23, 2016 15.27 15.39 15.06 15.29 3,372,751 -0.11(-0.75%)
May 20, 2016 15.20 15.57 15.16 15.41 3,337,940 +0.24(+1.57%)
May 19, 2016 15.12 15.30 14.77 15.17 3,762,873 -0.17(-1.09%)
May 18, 2016 15.76 16.01 14.84 15.34 2,490,191 -0.52(-3.29%)
May 17, 2016 15.68 16.22 15.58 15.86 3,370,991 +0.22(+1.41%)
May 16, 2016 15.49 15.96 15.48 15.64 2,914,429 +0.34(+2.25%)
May 13, 2016 15.59 15.82 15.20 15.29 2,890,172 -0.38(-2.42%)
May 12, 2016 15.95 16.11 15.47 15.67 3,256,069 -0.11(-0.67%)
May 11, 2016 15.66 16.00 15.31 15.78 3,353,629 +0.09(+0.56%)
May 10, 2016 15.14 15.75 15.14 15.69 3,378,562 +0.63(+4.16%)
May 09, 2016 15.63 15.72 15.02 15.06 3,815,272 -0.72(-4.54%)
May 06, 2016 15.23 15.91 15.23 15.78 3,360,055 +0.36(+2.35%)
May 05, 2016 16.04 16.35 15.24 15.42 3,952,163 -0.10(-0.63%)
May 04, 2016 16.46 16.57 15.49 15.51 6,144,520 -0.91(-5.54%)
May 03, 2016 16.62 16.77 16.17 16.42 4,318,651 -0.57(-3.33%)
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.