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, 2003 5.236 5.425 5.213 5.275 3,529,098 +0.04(+0.78%)
Sep 29, 2003 5.137 5.248 5.109 5.234 1,873,166 +0.10(+1.94%)
Sep 26, 2003 5.261 5.291 5.082 5.135 2,217,443 -0.14(-2.59%)
Sep 25, 2003 5.359 5.398 5.271 5.271 3,878,271 -0.10(-1.81%)
Sep 24, 2003 5.183 5.388 5.242 5.369 5,275,435 +0.19(+3.57%)
Sep 23, 2003 5.302 5.320 5.088 5.183 2,082,464 -0.03(-0.63%)
Sep 22, 2003 5.281 5.320 5.176 5.217 4,429,041 +0.02(+0.41%)
Sep 19, 2003 5.213 5.242 4.994 5.195 4,810,828 +0.07(+1.37%)
Sep 18, 2003 5.053 5.145 4.901 5.125 6,873,626 +0.14(+2.86%)
Sep 17, 2003 5.164 5.164 4.905 4.983 5,580,198 -0.13(-2.59%)
Sep 16, 2003 5.145 5.193 5.092 5.115 5,149,612 -0.03(-0.53%)
Sep 15, 2003 5.269 5.287 5.102 5.143 3,880,321 -0.12(-2.26%)
Sep 12, 2003 5.197 5.283 5.150 5.261 2,106,042 +0.03(+0.63%)
Sep 11, 2003 5.170 5.281 5.131 5.228 3,414,621 +0.06(+1.21%)
Sep 10, 2003 5.261 5.291 5.164 5.166 3,309,678 -0.10(-1.85%)
Sep 09, 2003 5.441 5.447 5.261 5.263 3,818,997 -0.19(-3.53%)
Sep 08, 2003 5.374 5.489 5.363 5.456 3,794,365 +0.07(+1.22%)
Sep 05, 2003 5.439 5.456 5.349 5.390 2,772,134 -0.06(-1.07%)
Sep 04, 2003 5.538 5.562 5.365 5.449 4,477,392 -0.11(-2.00%)
Sep 03, 2003 5.665 5.665 5.526 5.560 4,506,386 -0.09(-1.62%)
Sep 02, 2003 5.873 5.895 5.618 5.651 4,907,427 -0.16(-2.82%)
Aug 29, 2003 5.827 5.869 5.754 5.815 1,605,446 -0.03(-0.50%)
Aug 28, 2003 5.671 5.858 5.554 5.844 5,221,999 +0.17(+3.02%)
Aug 27, 2003 5.706 5.803 5.641 5.673 2,470,648 -0.03(-0.51%)
Aug 26, 2003 5.710 5.725 5.595 5.702 1,943,367 -0.02(-0.34%)
Aug 25, 2003 5.721 5.758 5.678 5.721 2,108,608 -0.01(-0.14%)
Aug 22, 2003 5.914 5.926 5.723 5.729 2,142,990 -0.15(-2.49%)
Aug 21, 2003 5.879 5.904 5.758 5.875 3,211,149 +0.03(+0.53%)
Aug 20, 2003 5.830 5.875 5.762 5.844 2,692,080 -0.02(-0.37%)
Aug 19, 2003 5.776 5.895 5.768 5.866 4,789,398 +0.12(+2.07%)
Aug 18, 2003 5.682 5.770 5.682 5.747 1,770,686 +0.08(+1.34%)
Aug 15, 2003 5.663 5.784 5.601 5.671 901,636 -0.00(-0.07%)
Aug 14, 2003 5.727 5.815 5.591 5.675 5,744,661 -0.04(-0.65%)
Aug 13, 2003 5.719 5.788 5.632 5.712 3,410,772 +0.02(+0.34%)
Aug 12, 2003 5.620 5.714 5.595 5.692 2,409,581 +0.07(+1.32%)
Aug 11, 2003 5.593 5.665 5.571 5.618 3,145,720 +0.05(+0.98%)
Aug 08, 2003 5.618 5.663 5.472 5.563 2,255,117 -0.02(-0.38%)
Aug 07, 2003 5.359 5.659 5.275 5.585 5,894,249 +0.23(+4.33%)
Aug 06, 2003 5.369 5.425 5.291 5.353 3,607,315 +0.02(+0.40%)
Aug 05, 2003 5.359 5.437 5.304 5.332 3,002,803 -0.01(-0.18%)
Aug 04, 2003 5.447 5.468 5.285 5.341 2,411,633 -0.11(-1.93%)
Aug 01, 2003 5.384 5.478 5.334 5.447 2,666,165 +0.07(+1.27%)
Jul 31, 2003 5.431 5.495 5.320 5.378 4,918,973 +0.10(+1.88%)
Jul 30, 2003 5.217 5.324 5.024 5.279 4,498,688 +0.03(+0.52%)
Jul 29, 2003 5.373 5.382 5.123 5.252 9,442,807 -0.15(-2.71%)
Jul 28, 2003 5.544 5.622 5.388 5.398 4,633,395 -0.20(-3.59%)
Jul 25, 2003 5.544 5.602 5.487 5.599 2,445,246 +0.05(+0.84%)
Jul 24, 2003 5.647 5.719 5.536 5.552 3,898,025 -0.05(-0.97%)
Jul 23, 2003 5.867 6.006 5.361 5.606 12,910,798 +0.01(+0.24%)
Jul 22, 2003 5.758 5.784 5.573 5.593 2,865,018 -0.14(-2.45%)
Jul 21, 2003 5.922 5.988 5.721 5.733 4,003,224 -0.18(-3.06%)
Jul 18, 2003 5.641 5.943 5.629 5.914 5,880,650 +0.27(+4.80%)
Jul 17, 2003 5.509 5.661 5.433 5.643 4,668,291 +0.18(+3.28%)
Jul 16, 2003 5.573 5.606 5.406 5.464 4,581,052 -0.07(-1.23%)
Jul 15, 2003 5.690 5.725 5.501 5.532 5,618,421 -0.11(-2.00%)
Jul 14, 2003 5.830 5.860 5.638 5.645 5,014,679 -0.16(-2.79%)
Jul 11, 2003 5.883 5.895 5.690 5.807 5,568,901 -0.04(-0.67%)
Jul 10, 2003 6.148 6.168 5.790 5.846 6,277,586 -0.28(-4.64%)
Jul 09, 2003 6.051 6.244 6.051 6.131 3,607,059 +0.07(+1.19%)
Jul 08, 2003 6.000 6.101 5.938 6.058 3,377,159 +0.03(+0.52%)
Jul 07, 2003 6.179 6.181 5.967 6.027 3,099,792 -0.15(-2.43%)
Jul 03, 2003 6.097 6.290 6.070 6.177 2,789,838 +0.02(+0.35%)
Jul 02, 2003 6.138 6.197 6.062 6.156 4,403,090 +0.01(+0.10%)
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.