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 (%)
Mar 31, 2003 6.446 6.450 6.283 6.296 2,580,497 -0.20(-3.03%)
Mar 28, 2003 6.306 6.563 6.302 6.493 2,656,543 +0.16(+2.55%)
Mar 27, 2003 6.199 6.394 6.177 6.331 2,656,030 +0.12(+1.88%)
Mar 26, 2003 6.207 6.286 6.080 6.214 1,819,604 +0.01(+0.16%)
Mar 25, 2003 6.138 6.284 6.115 6.205 2,178,088 +0.09(+1.47%)
Mar 24, 2003 6.263 6.349 6.058 6.115 3,211,870 -0.15(-2.46%)
Mar 21, 2003 6.612 6.624 6.207 6.269 6,122,863 -0.26(-3.97%)
Mar 20, 2003 6.296 6.587 6.283 6.528 2,386,614 +0.13(+2.10%)
Mar 19, 2003 6.555 6.577 6.339 6.394 2,584,841 -0.11(-1.74%)
Mar 18, 2003 6.251 6.511 6.175 6.507 3,625,345 +0.20(+3.12%)
Mar 17, 2003 6.290 6.431 6.228 6.310 4,371,602 -0.01(-0.18%)
Mar 14, 2003 6.177 6.380 6.148 6.322 5,570,758 +0.14(+2.33%)
Mar 13, 2003 6.150 6.255 6.119 6.177 6,689,403 +0.08(+1.28%)
Mar 12, 2003 6.070 6.101 5.945 6.099 4,004,441 -0.01(-0.16%)
Mar 11, 2003 6.279 6.411 6.088 6.109 2,604,585 -0.19(-3.06%)
Mar 10, 2003 6.341 6.415 6.290 6.302 2,744,166 -0.03(-0.49%)
Mar 07, 2003 6.429 6.470 6.263 6.333 2,773,674 -0.11(-1.69%)
Mar 06, 2003 6.275 6.472 6.191 6.442 4,107,141 +0.17(+2.77%)
Mar 05, 2003 6.292 6.370 6.205 6.269 4,078,404 -0.02(-0.34%)
Mar 04, 2003 6.265 6.357 6.228 6.290 3,756,647 -0.01(-0.15%)
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.