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 (%)
Jul 30, 2004 14.16 14.33 14.12 14.21 1,590,821 +0.07(+0.50%)
Jul 29, 2004 14.02 14.30 13.51 14.14 4,454,813 +0.35(+2.54%)
Jul 28, 2004 13.77 14.03 13.55 13.79 3,120,447 +0.10(+0.74%)
Jul 27, 2004 13.39 13.83 13.30 13.69 3,630,921 +0.41(+3.11%)
Jul 26, 2004 13.33 13.58 13.13 13.27 3,518,922 -0.01(-0.06%)
Jul 23, 2004 13.45 13.56 13.27 13.28 1,931,565 -0.23(-1.73%)
Jul 22, 2004 13.71 13.71 13.31 13.52 2,621,134 -0.09(-0.63%)
Jul 21, 2004 14.00 14.29 13.59 13.60 4,116,506 -0.27(-1.97%)
Jul 20, 2004 13.98 14.01 13.57 13.87 3,397,814 -0.04(-0.28%)
Jul 19, 2004 13.82 13.98 13.74 13.91 5,126,550 +0.17(+1.25%)
Jul 16, 2004 13.64 13.98 13.55 13.74 4,260,835 +0.20(+1.50%)
Jul 15, 2004 13.13 13.63 12.91 13.54 4,558,473 +0.42(+3.21%)
Jul 14, 2004 12.67 13.19 12.60 13.12 3,391,015 +0.37(+2.94%)
Jul 13, 2004 12.79 12.86 12.58 12.74 2,070,761 -0.12(-0.91%)
Jul 12, 2004 13.05 13.12 12.63 12.86 1,789,160 -0.20(-1.55%)
Jul 09, 2004 13.01 13.08 12.74 13.06 1,484,338 +0.14(+1.09%)
Jul 08, 2004 13.38 13.48 12.80 12.92 2,467,954 -0.16(-1.25%)
Jul 07, 2004 13.15 13.30 12.93 13.09 2,833,329 -0.02(-0.18%)
Jul 06, 2004 13.52 13.52 13.07 13.11 2,485,401 -0.05(-0.36%)
Jul 02, 2004 12.86 13.35 12.55 13.16 3,201,912 +0.12(+0.90%)
Jul 01, 2004 13.12 13.13 12.72 13.04 2,168,135 +6.53(+100.30%)
Jun 30, 2004 6.458 6.524 6.431 6.511 3,873,136 +0.05(+0.75%)
Jun 29, 2004 6.323 6.528 6.275 6.462 2,907,610 +0.11(+1.69%)
Jun 28, 2004 6.528 6.530 6.308 6.355 2,690,284 -0.14(-2.22%)
Jun 25, 2004 6.429 6.499 6.396 6.499 3,876,729 +0.08(+1.18%)
Jun 24, 2004 6.530 6.585 6.368 6.423 4,184,116 -0.11(-1.61%)
Jun 23, 2004 6.450 6.530 6.302 6.528 5,107,049 +0.08(+1.25%)
Jun 22, 2004 6.310 6.450 6.242 6.447 3,477,997 +0.15(+2.40%)
Jun 21, 2004 6.409 6.423 6.281 6.296 2,408,298 -0.06(-1.01%)
Jun 18, 2004 6.359 6.440 6.271 6.360 3,394,094 -0.04(-0.61%)
Jun 17, 2004 6.273 6.462 6.210 6.399 4,136,648 +0.09(+1.45%)
Jun 16, 2004 6.099 6.362 6.090 6.308 6,385,864 +0.26(+4.25%)
Jun 15, 2004 5.895 6.082 5.887 6.051 6,677,344 +0.26(+4.51%)
Jun 14, 2004 5.821 5.856 5.756 5.790 3,433,351 -0.03(-0.57%)
Jun 10, 2004 5.784 5.864 5.772 5.823 3,800,266 +0.08(+1.46%)
Jun 09, 2004 5.815 5.846 5.667 5.739 4,266,993 -0.07(-1.17%)
Jun 08, 2004 5.860 5.928 5.791 5.807 3,751,259 -0.04(-0.60%)
Jun 07, 2004 5.786 5.860 5.678 5.842 3,975,770 +0.10(+1.66%)
Jun 04, 2004 5.936 5.953 5.712 5.747 6,935,211 -0.18(-2.96%)
Jun 03, 2004 6.062 6.142 5.908 5.922 3,876,985 -0.14(-2.38%)
Jun 02, 2004 6.051 6.117 6.014 6.066 3,518,537 +0.02(+0.35%)
Jun 01, 2004 6.068 6.154 6.008 6.045 3,811,043 +0.07(+1.17%)
May 28, 2004 5.780 6.033 5.721 5.975 3,935,230 +0.16(+2.71%)
May 27, 2004 5.906 5.930 5.768 5.817 4,679,837 -0.08(-1.42%)
May 26, 2004 5.998 6.066 5.840 5.901 2,928,907 -0.12(-1.94%)
May 25, 2004 6.003 6.086 5.934 6.018 3,400,252 +0.03(+0.52%)
May 24, 2004 5.770 6.066 5.747 5.986 5,258,947 +0.27(+4.70%)
May 21, 2004 5.825 5.846 5.659 5.717 4,034,271 -0.08(-1.44%)
May 20, 2004 5.848 5.963 5.749 5.801 3,851,070 -0.03(-0.53%)
May 19, 2004 6.033 6.041 5.825 5.832 6,710,443 -0.15(-2.54%)
May 18, 2004 6.208 6.230 5.945 5.984 4,324,724 -0.24(-3.82%)
May 17, 2004 6.025 6.283 6.023 6.222 4,594,138 +0.14(+2.24%)
May 14, 2004 6.064 6.224 6.031 6.086 4,403,239 -0.02(-0.32%)
May 13, 2004 6.041 6.156 6.039 6.105 2,981,507 +0.03(+0.45%)
May 12, 2004 6.066 6.162 5.942 6.078 3,821,820 +0.01(+0.13%)
May 11, 2004 6.033 6.111 5.993 6.070 4,182,320 +0.08(+1.40%)
May 10, 2004 6.170 6.191 5.877 5.986 6,959,843 -0.26(-4.09%)
May 07, 2004 6.444 6.565 6.168 6.242 4,869,196 -0.26(-3.99%)
May 06, 2004 6.546 6.694 6.405 6.501 4,260,835 -0.17(-2.60%)
May 05, 2004 6.637 6.729 6.464 6.674 10,081,189 -0.32(-4.57%)
May 04, 2004 6.972 7.078 6.918 6.994 4,681,890 -0.01(-0.11%)
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.