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 (%)
Sep 30, 2016 19.47 20.06 19.24 19.80 6,758,804 +0.53(+2.76%)
Sep 29, 2016 18.15 19.56 17.72 19.27 6,177,312 +1.22(+6.77%)
Sep 28, 2016 16.76 18.10 16.62 18.05 5,694,399 +1.39(+8.34%)
Sep 27, 2016 16.65 16.73 16.42 16.66 2,735,272 -0.18(-1.05%)
Sep 26, 2016 16.64 17.05 16.59 16.84 3,119,099 +0.19(+1.17%)
Sep 23, 2016 17.20 17.48 16.62 16.64 2,677,443 -0.65(-3.74%)
Sep 22, 2016 17.66 17.86 17.28 17.29 3,029,380 -0.02(-0.10%)
Sep 21, 2016 16.85 17.34 16.70 17.31 3,032,389 +0.68(+4.10%)
Sep 20, 2016 16.97 17.05 16.32 16.62 4,831,273 -0.42(-2.49%)
Sep 19, 2016 16.95 17.24 16.81 17.05 3,691,335 +0.27(+1.58%)
Sep 16, 2016 16.56 16.88 16.50 16.78 4,713,504 -0.06(-0.37%)
Sep 15, 2016 16.63 17.04 16.31 16.85 3,661,324 +0.54(+3.31%)
Sep 14, 2016 16.53 16.80 16.22 16.31 5,434,247 -0.02(-0.11%)
Sep 13, 2016 16.64 16.64 16.04 16.32 5,530,231 -0.59(-3.51%)
Sep 12, 2016 16.67 17.06 16.58 16.92 3,945,342 -0.04(-0.26%)
Sep 09, 2016 18.04 18.16 16.95 16.96 4,706,293 -1.32(-7.22%)
Sep 08, 2016 18.34 18.43 17.68 18.28 4,410,447 +0.12(+0.68%)
Sep 07, 2016 18.33 18.51 18.08 18.16 3,718,265 -0.05(-0.29%)
Sep 06, 2016 17.59 18.25 17.47 18.21 2,765,868 +0.75(+4.31%)
Sep 02, 2016 17.47 17.46 17.46 17.46 3,190,549 +0.22(+1.28%)
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.