Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.41	16.66	16.30	16.42	2,118,229	-0.03(-0.20%)
Nov 29, 2004	16.62	16.77	15.94	16.45	2,625,331	-0.13(-0.79%)
Nov 26, 2004	16.53	16.68	16.44	16.58	1,241,981	+0.10(+0.60%)
Nov 24, 2004	16.41	16.49	16.10	16.48	2,887,109	+0.10(+0.60%)
Nov 23, 2004	16.17	16.47	16.12	16.39	3,599,076	+0.19(+1.17%)
Nov 22, 2004	16.24	16.29	15.82	16.20	2,077,524	+0.14(+0.87%)
Nov 19, 2004	16.07	16.25	15.83	16.06	4,641,311	+0.01(+0.05%)
Nov 18, 2004	15.38	16.11	15.24	16.05	4,049,509	+0.66(+4.26%)
Nov 17, 2004	14.89	15.40	14.86	15.39	2,982,168	+0.34(+2.29%)
Nov 16, 2004	14.91	15.21	14.89	15.05	1,830,493	+0.06(+0.38%)
Nov 15, 2004	15.48	15.57	14.82	14.99	4,157,973	-0.82(-5.19%)
Nov 12, 2004	15.41	15.88	15.33	15.81	1,848,773	+0.33(+2.12%)
Nov 11, 2004	15.52	15.56	15.16	15.48	1,811,968	+0.07(+0.48%)
Nov 10, 2004	15.16	15.61	14.99	15.41	2,201,466	+0.23(+1.51%)
Nov 09, 2004	15.03	15.25	14.81	15.18	2,527,835	+0.06(+0.38%)
Nov 08, 2004	15.71	15.77	15.07	15.12	3,327,183	-0.65(-4.11%)
Nov 05, 2004	16.04	16.06	15.63	15.77	2,703,572	+0.09(+0.58%)
Nov 04, 2004	15.96	16.12	15.68	15.68	3,043,469	-0.20(-1.24%)
Nov 03, 2004	15.91	16.12	15.51	15.88	3,538,872	+0.43(+2.76%)
Nov 02, 2004	15.75	15.78	15.30	15.45	2,480,915	-0.24(-1.52%)

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