Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.517 7.535 7.325 7.388 3,490,357 -0.15(-1.95%)
Feb 26, 2004 7.405 7.604 7.372 7.535 3,515,645 +0.13(+1.79%)
Feb 25, 2004 7.264 7.405 7.199 7.403 3,204,813 +0.14(+1.96%)
Feb 24, 2004 7.107 7.282 7.046 7.260 3,600,596 +0.20(+2.77%)
Feb 23, 2004 7.134 7.148 6.987 7.065 3,013,796 -0.05(-0.66%)
Feb 20, 2004 7.095 7.158 7.034 7.111 2,149,064 +0.04(+0.55%)
Feb 19, 2004 7.199 7.209 7.058 7.073 3,676,954 -0.09(-1.28%)
Feb 18, 2004 7.286 7.358 7.140 7.164 3,278,716 -0.18(-2.49%)
Feb 17, 2004 7.319 7.368 7.252 7.348 2,562,034 +0.05(+0.67%)
Feb 13, 2004 7.331 7.574 7.250 7.299 4,677,216 -0.03(-0.44%)
Feb 12, 2004 7.270 7.453 7.258 7.331 4,456,981 +0.02(+0.33%)
Feb 11, 2004 7.238 7.329 7.170 7.307 3,270,613 +0.05(+0.65%)
Feb 10, 2004 7.160 7.346 7.093 7.260 6,177,362 +0.21(+3.03%)
Feb 09, 2004 7.170 7.303 7.034 7.046 7,160,437 -0.05(-0.75%)
Feb 06, 2004 6.938 7.128 6.926 7.099 1,967,131 +0.16(+2.26%)
Feb 05, 2004 7.152 7.209 6.931 6.942 3,014,533 -0.24(-3.29%)
Feb 04, 2004 7.160 7.276 7.036 7.179 2,967,638 +0.01(+0.09%)
Feb 03, 2004 7.162 7.205 7.067 7.172 2,023,356 +0.00(+0.03%)
Feb 02, 2004 7.050 7.284 7.016 7.170 2,370,771 +0.16(+2.27%)
Jan 30, 2004 7.209 7.209 6.979 7.012 2,803,628 -0.11(-1.57%)
Jan 29, 2004 7.260 7.333 7.060 7.124 4,869,460 -0.20(-2.70%)
Jan 28, 2004 7.309 7.441 7.134 7.321 4,301,811 +0.01(+0.14%)
Jan 27, 2004 7.407 7.496 7.229 7.311 4,000,554 -0.08(-1.02%)
Jan 26, 2004 7.170 7.396 7.146 7.386 3,516,873 +0.12(+1.68%)
Jan 23, 2004 6.969 7.390 6.969 7.264 4,508,050 +0.31(+4.45%)
Jan 22, 2004 7.154 7.207 6.912 6.955 4,261,054 -0.21(-2.96%)
Jan 21, 2004 7.154 7.238 7.032 7.166 2,882,441 +0.03(+0.40%)
Jan 20, 2004 6.826 7.150 6.796 7.138 4,489,145 +0.37(+5.54%)
Jan 16, 2004 6.580 6.816 6.541 6.763 2,516,857 +0.22(+3.36%)
Jan 15, 2004 6.698 6.786 6.513 6.543 3,597,331 -0.19(-2.78%)
Jan 14, 2004 6.955 6.959 6.647 6.731 3,349,318 -0.18(-2.56%)
Jan 13, 2004 6.851 7.014 6.845 6.908 2,281,423 +0.02(+0.36%)
Jan 12, 2004 6.969 6.971 6.824 6.883 2,001,234 -0.01(-0.15%)
Jan 09, 2004 6.710 7.081 6.702 6.893 5,842,402 +0.15(+2.27%)
Jan 08, 2004 6.553 6.792 6.415 6.741 3,204,698 +0.24(+3.76%)
Jan 07, 2004 6.680 6.700 6.454 6.496 3,451,046 -0.18(-2.74%)
Jan 06, 2004 6.840 6.851 6.608 6.680 2,554,668 -0.11(-1.65%)
Jan 05, 2004 6.700 6.802 6.639 6.792 2,517,839 +0.08(+1.21%)
Jan 02, 2004 6.692 6.786 6.602 6.710 2,455,722 +0.00(+0.06%)
Dec 31, 2003 6.845 6.895 6.641 6.706 2,368,316 -0.13(-1.85%)
Dec 30, 2003 6.800 6.910 6.733 6.832 2,272,714 +0.05(+0.69%)
Dec 29, 2003 6.733 6.818 6.680 6.786 2,130,821 +0.10(+1.46%)
Dec 26, 2003 6.749 6.771 6.686 6.688 731,580 -0.08(-1.14%)
Dec 24, 2003 6.665 6.814 6.661 6.765 1,173,193 +0.08(+1.25%)
Dec 23, 2003 6.788 6.788 6.635 6.682 2,709,460 -0.14(-2.03%)
Dec 22, 2003 6.739 6.822 6.651 6.820 2,067,921 +0.08(+1.15%)
Dec 19, 2003 6.708 6.836 6.609 6.743 3,897,977 +0.04(+0.67%)
Dec 18, 2003 6.382 6.733 6.380 6.698 4,091,942 +0.35(+5.48%)
Dec 17, 2003 6.368 6.392 6.272 6.350 3,219,559 +0.00(+0.06%)
Dec 16, 2003 6.315 6.462 6.315 6.346 3,156,263 -0.04(-0.61%)
Dec 15, 2003 6.494 6.509 6.358 6.384 3,517,870 -0.12(-1.85%)
Dec 12, 2003 6.435 6.521 6.401 6.504 3,550,439 +0.11(+1.75%)
Dec 11, 2003 6.511 6.513 6.350 6.392 4,052,359 -0.14(-2.21%)
Dec 10, 2003 6.460 6.537 6.374 6.537 3,428,902 +0.15(+2.36%)
Dec 09, 2003 6.521 6.549 6.358 6.386 2,349,938 -0.12(-1.79%)
Dec 08, 2003 6.374 6.517 6.337 6.502 2,547,545 +0.12(+1.88%)
Dec 05, 2003 6.201 6.458 6.170 6.382 5,989,362 +0.18(+2.92%)
Dec 04, 2003 5.855 6.238 5.837 6.201 4,685,193 +0.32(+5.36%)
Dec 03, 2003 6.054 6.056 5.885 5.885 1,436,477 -0.14(-2.30%)
Dec 02, 2003 5.957 6.071 5.951 6.024 1,878,905 +0.05(+0.85%)
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.