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 28, 2007 17.83 17.92 17.46 17.59 3,361,436 -0.15(-0.83%)
Sep 27, 2007 17.69 17.80 17.48 17.74 2,930,115 +0.18(+1.02%)
Sep 26, 2007 17.80 18.01 17.33 17.56 3,995,476 -0.31(-1.74%)
Sep 25, 2007 17.64 17.87 17.37 17.87 5,498,572 +0.05(+0.26%)
Sep 24, 2007 17.75 17.91 17.55 17.83 4,624,688 +0.11(+0.62%)
Sep 21, 2007 17.56 17.77 17.49 17.72 5,068,111 +0.18(+1.02%)
Sep 20, 2007 17.62 17.77 17.41 17.54 4,007,974 -0.08(-0.44%)
Sep 19, 2007 17.54 17.85 17.51 17.62 4,909,258 +0.02(+0.13%)
Sep 18, 2007 17.36 17.62 17.05 17.59 4,351,228 +0.32(+1.85%)
Sep 17, 2007 17.46 17.58 17.17 17.27 3,371,543 -0.23(-1.34%)
Sep 14, 2007 17.36 17.60 17.24 17.51 2,836,759 +0.13(+0.76%)
Sep 13, 2007 17.89 17.97 17.37 17.37 4,637,125 -0.41(-2.32%)
Sep 12, 2007 17.69 17.94 17.62 17.79 5,221,055 -0.04(-0.22%)
Sep 11, 2007 17.34 17.90 17.27 17.83 6,481,302 +0.58(+3.34%)
Sep 10, 2007 17.15 17.32 16.91 17.25 4,564,414 +0.14(+0.82%)
Sep 07, 2007 17.37 17.37 16.86 17.11 3,676,403 +0.01(+0.05%)
Sep 06, 2007 17.11 17.29 16.98 17.10 4,136,983 +0.12(+0.73%)
Sep 05, 2007 17.15 17.15 16.77 16.98 5,256,752 -0.38(-2.20%)
Sep 04, 2007 16.80 17.55 16.74 17.36 4,053,025 +0.62(+3.73%)
Aug 31, 2007 16.91 17.16 16.72 16.74 4,597,260 -0.01(-0.05%)
Aug 30, 2007 16.61 16.77 16.51 16.74 3,439,980 -0.03(-0.19%)
Aug 29, 2007 16.38 16.88 16.29 16.77 3,490,265 +0.50(+3.06%)
Aug 28, 2007 16.60 16.62 16.25 16.28 3,092,085 -0.34(-2.06%)
Aug 27, 2007 16.84 16.91 16.51 16.62 3,887,243 -0.27(-1.62%)
Aug 24, 2007 16.57 16.98 16.52 16.89 4,475,264 +0.36(+2.17%)
Aug 23, 2007 16.44 16.65 16.37 16.53 4,811,602 +0.11(+0.66%)
Aug 22, 2007 16.65 16.65 16.37 16.42 5,152,977 -0.05(-0.28%)
Aug 21, 2007 16.85 17.16 16.45 16.47 5,008,058 -0.58(-3.38%)
Aug 20, 2007 17.10 17.25 16.67 17.05 5,085,663 -0.24(-1.40%)
Aug 17, 2007 17.23 17.61 16.95 17.29 4,540,974 +0.19(+1.09%)
Aug 16, 2007 16.91 17.32 16.46 17.10 7,248,209 +0.01(+0.05%)
Aug 15, 2007 17.63 17.70 17.02 17.09 4,871,276 -0.41(-2.32%)
Aug 14, 2007 17.58 17.83 17.31 17.50 4,292,728 -0.17(-0.97%)
Aug 13, 2007 17.75 18.11 17.66 17.67 5,500,925 +0.24(+1.39%)
Aug 10, 2007 16.56 17.58 16.34 17.43 7,102,021 +0.76(+4.53%)
Aug 09, 2007 16.75 17.30 16.57 16.67 8,600,852 -0.80(-4.59%)
Aug 08, 2007 17.46 17.67 17.09 17.48 11,083,397 +0.00(+0.00%)
Aug 07, 2007 16.97 17.86 16.85 17.48 10,646,416 +0.48(+2.84%)
Aug 06, 2007 16.95 17.02 16.21 16.99 9,314,977 +0.11(+0.65%)
Aug 03, 2007 16.88 17.93 16.80 16.88 8,225,965 -0.87(-4.87%)
Aug 02, 2007 17.79 18.23 17.37 17.75 11,063,690 +0.34(+1.92%)
Aug 01, 2007 17.89 18.11 17.14 17.41 8,916,001 -0.44(-2.45%)
Jul 31, 2007 18.11 18.45 17.85 17.85 6,281,927 -0.12(-0.65%)
Jul 30, 2007 18.01 18.19 17.52 17.97 6,947,373 +0.04(+0.22%)
Jul 27, 2007 18.43 18.68 17.80 17.93 7,291,130 -0.48(-2.63%)
Jul 26, 2007 18.72 18.94 18.11 18.41 6,580,850 -0.52(-2.76%)
Jul 25, 2007 19.46 19.49 18.56 18.93 8,864,490 -0.41(-2.14%)
Jul 24, 2007 19.65 19.82 19.22 19.35 5,950,041 -0.50(-2.51%)
Jul 23, 2007 20.37 20.40 19.67 19.85 4,520,567 -0.22(-1.09%)
Jul 20, 2007 20.13 20.34 19.91 20.06 4,301,668 -0.02(-0.08%)
Jul 19, 2007 19.80 20.17 19.65 20.08 5,742,721 +0.48(+2.47%)
Jul 18, 2007 19.23 19.62 19.07 19.60 4,959,115 +0.38(+1.99%)
Jul 17, 2007 19.60 19.79 19.21 19.21 3,858,026 -0.26(-1.32%)
Jul 16, 2007 19.45 19.56 19.33 19.47 5,765,811 -0.05(-0.24%)
Jul 13, 2007 19.42 19.69 19.29 19.52 5,371,038 -0.09(-0.44%)
Jul 12, 2007 19.71 19.91 19.37 19.60 5,648,606 +0.05(+0.24%)
Jul 11, 2007 19.70 19.78 19.42 19.56 5,613,737 -0.36(-1.80%)
Jul 10, 2007 19.73 20.18 19.54 19.92 6,428,692 +0.18(+0.91%)
Jul 09, 2007 19.78 19.99 19.58 19.74 3,663,503 -0.16(-0.78%)
Jul 06, 2007 19.74 20.01 19.39 19.89 4,429,125 +0.27(+1.39%)
Jul 05, 2007 20.20 20.27 19.28 19.62 8,229,206 -0.49(-2.44%)
Jul 03, 2007 20.19 20.31 19.99 20.11 2,260,822 -0.07(-0.35%)
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.