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 (%)
Aug 31, 2016 17.55 17.77 17.17 17.24 4,215,892 -0.42(-2.40%)
Aug 30, 2016 18.23 18.48 17.59 17.66 2,624,063 -0.44(-2.44%)
Aug 29, 2016 18.10 18.37 18.00 18.10 2,471,399 -0.08(-0.44%)
Aug 26, 2016 18.45 18.64 17.93 18.18 3,933,351 -0.17(-0.92%)
Aug 25, 2016 18.39 18.63 18.20 18.35 2,796,911 -0.05(-0.29%)
Aug 24, 2016 18.30 18.59 18.23 18.40 3,753,968 -0.02(-0.10%)
Aug 23, 2016 18.42 18.59 18.12 18.42 3,254,395 +0.14(+0.77%)
Aug 22, 2016 18.51 18.51 18.08 18.28 3,691,079 -0.49(-2.59%)
Aug 19, 2016 18.57 18.83 18.25 18.77 3,702,331 +0.04(+0.24%)
Aug 18, 2016 17.76 18.84 17.68 18.72 5,875,380 +1.07(+6.06%)
Aug 17, 2016 17.84 18.16 17.48 17.65 3,421,823 -0.30(-1.68%)
Aug 16, 2016 18.03 18.23 17.77 17.95 3,335,418 +0.19(+1.05%)
Aug 15, 2016 17.36 17.96 17.33 17.77 2,949,583 +0.57(+3.34%)
Aug 12, 2016 17.43 17.53 16.99 17.19 2,588,665 -0.11(-0.66%)
Aug 11, 2016 17.41 17.55 17.18 17.31 3,474,702 +0.03(+0.15%)
Aug 10, 2016 17.55 17.70 17.22 17.28 3,688,753 -0.30(-1.71%)
Aug 09, 2016 18.08 18.12 17.32 17.58 3,902,597 -0.45(-2.50%)
Aug 08, 2016 17.70 18.23 17.70 18.03 2,898,521 +0.51(+2.93%)
Aug 05, 2016 17.01 17.62 16.95 17.52 3,082,196 +0.43(+2.54%)
Aug 04, 2016 17.09 17.41 16.74 17.09 3,027,396 -0.04(-0.26%)
Aug 03, 2016 16.63 17.32 16.53 17.13 3,761,724 +0.51(+3.09%)
Aug 02, 2016 16.83 17.19 16.22 16.62 5,257,853 +0.01(+0.05%)
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.