The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Patterson-UTI Energy

  • PTEN
  • NASDAQ
  • Oil and Gas
  • Latest 32.69
  • Currency US$
  • Change 0.67
  • Percent Change 2.092 %
  • Volume 2,322,492
  • Wed Apr 16, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.69 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 32.84 32.06 32.35 32.69 2,322,492
Apr 15 32.46 31.13 31.32 32.02 2,983,327
Apr 14 31.58 30.74 31.17 31.21 1,507,487
Apr 11 31.12 30.33 30.47 30.80 1,484,797
Apr 10 31.60 30.60 31.40 30.63 1,373,436
Apr 9 31.55 30.69 31.21 31.43 1,291,645
Apr 8 31.32 30.24 30.54 31.04 2,150,486
Apr 7 31.38 30.28 31.22 30.44 2,398,141
Apr 4 32.08 31.00 31.25 31.36 3,761,302
Apr 3 31.39 30.78 31.29 31.06 2,355,273
Apr 2 31.41 30.88 31.16 31.22 2,187,261
Apr 1 31.80 31.16 31.79 31.21 1,648,551
Mar 31 31.74 31.09 31.09 31.68 2,678,674
Mar 28 31.75 30.17 30.29 31.52 3,528,708
Mar 27 30.70 29.99 30.20 30.15 2,405,060
Mar 26 31.04 30.19 30.96 30.20 2,086,678
Mar 25 31.44 30.48 31.12 30.77 2,076,178
Mar 24 31.95 30.80 31.58 30.91 1,967,673
Mar 21 31.57 30.76 30.83 31.24 4,330,732
Mar 20 31.03 30.58 30.91 30.74 2,954,702
Mar 19 31.52 30.75 30.92 31.04 3,673,043
Mar 18 30.72 29.94 30.15 30.68 3,375,652
Mar 17 30.38 29.65 30.05 30.11 5,137,396
Mar 14 29.13 28.49 28.69 28.79 4,170,212
Mar 13 29.14 28.51 29.11 28.77 4,449,861
Mar 12 29.15 28.37 28.66 29.13 2,363,157
Mar 11 29.79 28.55 29.43 28.80 2,053,536
Mar 10 29.57 28.78 29.17 29.38 2,037,752
Mar 7 29.95 29.00 29.95 29.24 2,338,049
Mar 6 29.68 28.53 28.73 29.56 3,901,130