Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.71	15.86	15.35	15.78	2,260,330	+0.22(+1.42%)
Oct 28, 2004	15.94	16.06	15.29	15.56	3,355,213	-0.43(-2.67%)
Oct 27, 2004	16.41	16.70	15.75	15.98	3,706,809	-0.39(-2.36%)
Oct 26, 2004	16.20	16.48	16.16	16.37	2,043,766	+0.39(+2.47%)
Oct 25, 2004	16.07	16.18	15.73	15.98	1,158,865	-0.16(-1.02%)
Oct 22, 2004	16.37	16.41	15.97	16.14	1,539,710	-0.18(-1.11%)
Oct 21, 2004	16.13	16.40	15.97	16.32	1,505,830	+0.31(+1.95%)
Oct 20, 2004	15.38	16.14	15.38	16.01	2,288,360	+0.59(+3.83%)
Oct 19, 2004	15.51	15.67	15.29	15.42	2,029,751	-0.11(-0.74%)
Oct 18, 2004	15.83	16.03	15.39	15.53	2,838,239	+0.01(+0.05%)
Oct 15, 2004	15.66	15.80	15.39	15.52	1,823,546	+0.01(+0.05%)
Oct 14, 2004	15.41	15.75	15.11	15.52	2,948,410	+0.34(+2.27%)
Oct 13, 2004	15.53	15.53	14.65	15.17	5,443,828	-0.38(-2.43%)
Oct 12, 2004	16.03	16.26	15.52	15.55	2,713,931	-0.53(-3.32%)
Oct 11, 2004	16.54	16.62	16.00	16.08	2,105,920	-0.30(-1.80%)
Oct 08, 2004	16.30	16.51	16.04	16.38	2,818,983	+0.12(+0.76%)
Oct 07, 2004	16.57	16.78	16.16	16.25	2,888,693	-0.21(-1.30%)
Oct 06, 2004	15.84	16.53	15.80	16.47	4,350,041	+0.63(+3.99%)
Oct 05, 2004	15.89	15.99	15.80	15.84	2,442,038	-0.01(-0.05%)
Oct 04, 2004	16.07	16.08	15.73	15.84	1,982,952	-0.17(-1.08%)

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