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, 2014 28.60 28.72 27.54 27.74 4,778,549 -0.49(-1.75%)
Sep 29, 2014 27.97 28.26 27.65 28.23 3,982,859 -0.15(-0.54%)
Sep 26, 2014 27.91 28.46 27.57 28.38 2,221,193 +0.49(+1.74%)
Sep 25, 2014 28.20 28.38 27.51 27.90 2,385,783 -0.40(-1.42%)
Sep 24, 2014 27.91 28.39 27.25 28.30 2,990,925 +0.51(+1.83%)
Sep 23, 2014 27.33 27.99 27.25 27.79 2,603,065 +0.39(+1.42%)
Sep 22, 2014 27.99 28.14 26.93 27.40 3,285,877 -0.79(-2.81%)
Sep 19, 2014 28.66 28.78 27.90 28.20 4,456,499 +0.30(+1.07%)
Sep 18, 2014 28.00 28.18 27.62 27.90 2,430,118 +0.21(+0.77%)
Sep 17, 2014 27.79 28.06 27.57 27.68 3,327,432 -0.03(-0.12%)
Sep 16, 2014 27.01 28.01 27.00 27.72 4,098,179 +0.72(+2.68%)
Sep 15, 2014 26.77 27.30 26.53 26.99 2,587,792 +0.23(+0.86%)
Sep 12, 2014 27.60 27.69 26.73 26.76 3,824,361 -1.04(-3.76%)
Sep 11, 2014 26.98 27.93 26.70 27.81 3,939,218 +0.54(+1.99%)
Sep 10, 2014 27.10 27.36 26.58 27.27 4,602,665 +0.11(+0.41%)
Sep 09, 2014 27.62 27.80 27.04 27.16 3,605,010 -0.59(-2.12%)
Sep 08, 2014 28.40 28.58 27.55 27.74 3,898,936 -0.83(-2.91%)
Sep 05, 2014 28.27 28.60 27.63 28.58 2,470,453 +0.35(+1.23%)
Sep 04, 2014 29.40 29.51 28.04 28.23 2,722,711 -1.24(-4.20%)
Sep 03, 2014 28.97 29.57 28.73 29.46 2,922,077 +0.73(+2.54%)
Sep 02, 2014 29.24 29.33 28.69 28.73 3,770,027 -0.63(-2.14%)
Aug 29, 2014 28.70 29.36 29.36 29.36 2,448,246 +0.85(+2.98%)
Aug 28, 2014 28.70 28.70 28.32 28.51 2,114,778 -0.22(-0.77%)
Aug 27, 2014 28.61 28.95 28.21 28.73 2,504,781 +0.18(+0.63%)
Aug 26, 2014 28.01 28.76 27.97 28.55 2,672,367 +0.66(+2.36%)
Aug 25, 2014 27.55 28.02 27.33 27.90 1,911,015 +0.49(+1.78%)
Aug 22, 2014 27.40 27.58 27.23 27.41 2,140,408 -0.11(-0.39%)
Aug 21, 2014 27.88 27.90 27.37 27.51 2,087,627 -0.34(-1.24%)
Aug 20, 2014 27.80 28.01 27.26 27.86 4,167,572 +0.09(+0.31%)
Aug 19, 2014 27.78 28.23 27.70 27.77 3,931,982 -0.03(-0.09%)
Aug 18, 2014 28.10 28.59 27.59 27.80 3,115,631 -0.15(-0.55%)
Aug 15, 2014 28.04 28.25 27.57 27.95 4,237,569 +0.05(+0.18%)
Aug 14, 2014 28.89 29.07 27.87 27.90 4,029,699 -0.93(-3.24%)
Aug 13, 2014 28.87 29.22 28.87 28.83 1,762,832 +0.12(+0.41%)
Aug 12, 2014 28.70 28.97 28.45 28.72 1,345,430 -0.12(-0.41%)
Aug 11, 2014 28.97 29.23 28.69 28.83 1,612,960 +0.07(+0.24%)
Aug 08, 2014 28.13 28.79 28.04 28.77 2,629,025 +0.59(+2.11%)
Aug 07, 2014 28.78 28.88 28.01 28.17 3,219,426 -0.50(-1.75%)
Aug 06, 2014 28.49 29.23 28.32 28.67 2,862,583 +0.02(+0.06%)
Aug 05, 2014 29.34 29.34 28.30 28.66 4,139,479 -0.65(-2.20%)
Aug 04, 2014 28.98 29.38 28.63 29.30 4,218,052 +0.27(+0.94%)
Aug 01, 2014 29.06 29.19 28.49 29.03 4,246,259 -0.17(-0.58%)
Jul 31, 2014 30.48 30.76 29.12 29.20 6,157,313 -1.61(-5.22%)
Jul 30, 2014 31.72 31.87 30.79 30.81 3,449,265 -0.65(-2.05%)
Jul 29, 2014 31.76 31.84 31.44 31.45 3,030,589 -0.38(-1.20%)
Jul 28, 2014 32.24 32.24 31.44 31.84 3,293,528 -0.24(-0.74%)
Jul 25, 2014 32.04 32.14 31.59 32.07 2,875,616 +0.29(+0.91%)
Jul 24, 2014 31.45 32.67 31.37 31.78 4,716,047 +0.57(+1.82%)
Jul 23, 2014 31.00 31.23 30.48 31.21 5,017,064 +0.39(+1.27%)
Jul 22, 2014 30.18 30.82 30.07 30.82 2,592,283 +0.83(+2.78%)
Jul 21, 2014 29.55 30.08 29.55 29.99 1,883,061 +0.31(+1.06%)
Jul 18, 2014 29.70 29.75 29.42 29.68 1,642,181 +0.02(+0.06%)
Jul 17, 2014 30.31 30.56 29.58 29.66 2,192,651 -0.64(-2.10%)
Jul 16, 2014 29.79 30.40 29.68 30.30 3,562,449 +0.94(+3.18%)
Jul 15, 2014 29.47 29.63 28.71 29.36 2,934,868 -0.21(-0.72%)
Jul 14, 2014 29.47 29.77 29.30 29.57 1,492,261 +0.38(+1.31%)
Jul 11, 2014 29.57 29.60 29.00 29.19 1,788,162 -0.04(-0.15%)
Jul 10, 2014 29.45 29.55 29.00 29.23 1,466,957 -0.50(-1.69%)
Jul 09, 2014 29.86 30.00 29.26 29.74 2,737,124 -0.04(-0.14%)
Jul 08, 2014 29.95 30.01 29.34 29.78 1,760,717 -0.16(-0.54%)
Jul 07, 2014 30.60 30.60 29.81 29.94 1,936,226 -0.65(-2.11%)
Jul 03, 2014 30.75 30.59 30.59 30.59 1,576,679 +0.03(+0.11%)
Jul 02, 2014 30.22 30.71 30.05 30.55 3,628,250 +0.51(+1.70%)
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.