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, 2016 15.16 15.81 15.16 15.57 5,213,989 +0.37(+2.44%)
Mar 30, 2016 15.24 15.50 15.03 15.20 4,418,107 +0.19(+1.30%)
Mar 29, 2016 14.43 15.11 14.32 15.00 3,675,476 +0.20(+1.37%)
Mar 28, 2016 14.90 15.05 14.59 14.80 3,557,823 -0.16(-1.06%)
Mar 24, 2016 14.58 14.96 14.96 14.96 4,088,040 +0.02(+0.12%)
Mar 23, 2016 14.96 15.26 14.78 14.94 3,573,712 -0.20(-1.34%)
Mar 22, 2016 15.28 15.48 15.07 15.14 2,968,570 -0.33(-2.11%)
Mar 21, 2016 15.11 15.57 14.89 15.47 4,143,692 +0.23(+1.51%)
Mar 18, 2016 16.03 16.56 15.13 15.24 7,096,018 -0.95(-5.84%)
Mar 17, 2016 16.22 16.34 15.99 16.18 4,853,284 +0.12(+0.77%)
Mar 16, 2016 15.92 16.22 15.81 16.06 4,208,379 +0.25(+1.56%)
Mar 15, 2016 15.42 15.86 15.09 15.81 4,279,994 +0.14(+0.90%)
Mar 14, 2016 15.24 16.09 15.20 15.67 4,169,213 -0.15(-0.95%)
Mar 11, 2016 15.69 16.11 15.67 15.82 5,500,211 +0.19(+1.24%)
Mar 10, 2016 15.40 15.89 15.20 15.63 5,636,166 +0.06(+0.40%)
Mar 09, 2016 15.67 16.19 15.24 15.57 5,591,797 +0.20(+1.32%)
Mar 08, 2016 16.03 16.08 15.27 15.36 6,228,546 -0.83(-5.13%)
Mar 07, 2016 15.31 16.38 15.29 16.19 8,517,087 +0.83(+5.43%)
Mar 04, 2016 15.06 15.18 14.66 15.36 7,758,419 +0.46(+3.07%)
Mar 03, 2016 13.87 15.03 13.87 14.90 8,567,449 +0.62(+4.31%)
Mar 02, 2016 13.81 14.30 13.67 14.29 6,085,745 +0.40(+2.91%)
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.