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, 2004 6.852 6.906 6.750 6.900 3,013,580 +0.05(+0.77%)
Mar 30, 2004 6.690 6.892 6.670 6.848 3,193,702 +0.20(+3.05%)
Mar 29, 2004 6.820 6.840 6.550 6.645 4,674,192 +0.05(+0.77%)
Mar 26, 2004 6.497 6.719 6.462 6.594 2,908,380 +0.12(+1.84%)
Mar 25, 2004 6.470 6.553 6.436 6.475 3,593,973 +0.05(+0.76%)
Mar 24, 2004 6.612 6.666 6.345 6.427 6,189,064 -0.19(-2.80%)
Mar 23, 2004 6.789 6.863 6.557 6.612 4,934,368 -0.17(-2.56%)
Mar 22, 2004 6.916 6.967 6.785 6.785 2,609,460 -0.19(-2.66%)
Mar 19, 2004 7.144 7.167 6.968 6.970 2,523,248 -0.14(-2.03%)
Mar 18, 2004 7.087 7.181 7.021 7.115 4,026,317 +0.04(+0.50%)
Mar 17, 2004 6.926 7.148 6.904 7.080 2,764,693 +0.18(+2.60%)
Mar 16, 2004 7.007 7.015 6.834 6.900 2,098,088 -0.05(-0.78%)
Mar 15, 2004 6.875 7.033 6.867 6.955 2,475,010 +0.04(+0.62%)
Mar 12, 2004 6.783 6.914 6.783 6.912 2,852,445 +0.14(+2.13%)
Mar 11, 2004 6.822 6.998 6.754 6.768 3,469,273 -0.11(-1.67%)
Mar 10, 2004 7.101 7.117 6.824 6.883 4,925,131 -0.23(-3.23%)
Mar 09, 2004 7.298 7.304 7.058 7.113 2,895,294 -0.14(-1.96%)
Mar 08, 2004 7.302 7.460 7.230 7.255 1,824,826 -0.06(-0.80%)
Mar 05, 2004 7.296 7.473 7.249 7.313 3,118,009 +0.00(+0.05%)
Mar 04, 2004 7.339 7.343 7.246 7.309 1,896,669 -0.01(-0.16%)
Mar 03, 2004 7.343 7.362 7.278 7.321 3,919,835 -0.02(-0.27%)
Mar 02, 2004 7.354 7.483 7.284 7.341 3,090,555 -0.06(-0.82%)
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.