Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.77	30.19	29.52	29.61	2,978,113	-0.17(-0.58%)
Sep 29, 2005	29.39	29.90	29.33	29.78	4,344,810	+0.71(+2.43%)
Sep 28, 2005	28.51	29.16	27.93	29.07	3,927,650	+0.65(+2.28%)
Sep 27, 2005	28.03	28.51	27.67	28.42	3,112,175	+0.55(+1.97%)
Sep 26, 2005	26.93	27.93	26.68	27.87	2,087,252	+0.82(+3.03%)
Sep 23, 2005	27.05	27.55	26.69	27.05	2,076,250	-0.46(-1.67%)
Sep 22, 2005	27.51	28.51	26.82	27.51	3,282,121	-0.23(-0.83%)
Sep 21, 2005	27.67	28.02	27.22	27.74	3,200,725	+0.53(+1.96%)
Sep 20, 2005	27.44	27.72	26.91	27.21	2,073,646	-0.23(-0.84%)
Sep 19, 2005	26.45	27.55	26.40	27.44	2,870,686	+1.20(+4.57%)
Sep 16, 2005	26.36	26.46	26.11	26.24	2,610,647	-0.10(-0.37%)
Sep 15, 2005	26.35	26.77	25.82	26.34	3,112,012	+0.10(+0.38%)
Sep 14, 2005	26.50	26.58	25.77	26.24	4,280,819	-0.09(-0.34%)
Sep 13, 2005	26.68	26.87	26.30	26.33	2,722,991	-0.56(-2.07%)
Sep 12, 2005	27.72	27.78	26.86	26.89	2,706,117	-0.93(-3.33%)
Sep 09, 2005	26.93	27.82	26.93	27.82	2,282,344	+0.86(+3.20%)
Sep 08, 2005	27.45	27.45	26.86	26.95	2,403,006	-0.33(-1.20%)
Sep 07, 2005	27.43	27.62	27.15	27.28	2,223,309	+0.00(+0.00%)
Sep 06, 2005	27.27	27.51	26.76	27.28	2,227,945	+0.02(+0.09%)
Sep 02, 2005	27.90	27.95	27.03	27.26	2,287,933	-0.99(-3.51%)

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.

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Free News Feed