Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 +0.44 (+4.16%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.084	6.351	6.023	6.289	3,738,252	+0.17(+2.71%)
May 27, 2004	6.218	6.242	6.072	6.123	4,445,587	-0.09(-1.42%)
May 26, 2004	6.314	6.386	6.148	6.212	2,782,300	-0.12(-1.94%)
May 25, 2004	6.319	6.406	6.246	6.335	3,230,052	+0.03(+0.52%)
May 24, 2004	6.074	6.386	6.049	6.302	4,995,710	+0.28(+4.70%)
May 21, 2004	6.132	6.154	5.957	6.019	3,832,336	-0.09(-1.44%)
May 20, 2004	6.156	6.277	6.052	6.107	3,658,305	-0.03(-0.53%)
May 19, 2004	6.351	6.359	6.132	6.140	6,374,552	-0.16(-2.54%)
May 18, 2004	6.536	6.558	6.259	6.300	4,108,250	-0.25(-3.82%)
May 17, 2004	6.343	6.614	6.341	6.550	4,364,178	+0.14(+2.24%)
May 14, 2004	6.384	6.552	6.349	6.406	4,182,835	-0.02(-0.32%)
May 13, 2004	6.359	6.480	6.357	6.427	2,832,267	+0.03(+0.45%)
May 12, 2004	6.386	6.486	6.255	6.398	3,630,518	+0.01(+0.13%)
May 11, 2004	6.351	6.433	6.309	6.390	3,972,974	+0.09(+1.40%)
May 10, 2004	6.495	6.517	6.187	6.302	6,611,468	-0.27(-4.09%)
May 07, 2004	6.784	6.911	6.493	6.571	4,625,468	-0.27(-3.99%)
May 06, 2004	6.891	7.046	6.743	6.843	4,047,559	-0.18(-2.60%)
May 05, 2004	6.987	7.083	6.804	7.026	9,576,574	-0.34(-4.57%)
May 04, 2004	7.340	7.451	7.282	7.362	4,447,537	-0.01(-0.11%)

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.