Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.851	5.869	5.814	5.851	516,774	+0.01(+0.10%)
Nov 26, 2003	5.851	5.894	5.777	5.845	1,410,790	+0.01(+0.24%)
Nov 25, 2003	5.771	5.900	5.751	5.830	2,485,511	+0.07(+1.24%)
Nov 24, 2003	5.743	5.816	5.692	5.759	2,791,200	+0.02(+0.43%)
Nov 21, 2003	5.832	5.832	5.696	5.735	2,253,035	-0.10(-1.68%)
Nov 20, 2003	5.828	6.109	5.796	5.832	2,244,832	-0.08(-1.41%)
Nov 19, 2003	5.967	5.999	5.843	5.916	1,358,879	-0.04(-0.62%)
Nov 18, 2003	6.036	6.067	5.938	5.953	2,042,136	-0.11(-1.88%)
Nov 17, 2003	6.109	6.140	5.981	6.067	1,600,609	-0.05(-0.87%)
Nov 14, 2003	6.124	6.228	6.067	6.120	3,132,543	-0.01(-0.10%)
Nov 13, 2003	6.081	6.168	6.040	6.126	4,577,148	+0.19(+3.19%)
Nov 12, 2003	5.851	5.949	5.843	5.936	1,598,510	+0.07(+1.11%)
Nov 11, 2003	5.873	5.916	5.822	5.871	1,785,655	-0.02(-0.31%)
Nov 10, 2003	5.924	5.991	5.873	5.889	2,323,442	-0.05(-0.82%)
Nov 07, 2003	5.942	6.008	5.900	5.938	3,213,257	+0.04(+0.66%)
Nov 06, 2003	5.812	5.983	5.788	5.900	7,378,449	+0.13(+2.30%)
Nov 05, 2003	5.722	5.824	5.702	5.767	2,329,643	+0.06(+1.03%)
Nov 04, 2003	5.651	5.784	5.637	5.708	2,433,932	+0.01(+0.25%)
Nov 03, 2003	5.834	5.855	5.694	5.694	2,480,373	-0.13(-2.20%)
Oct 31, 2003	5.558	5.889	5.535	5.822	6,502,786	+0.29(+5.30%)
Oct 30, 2003	5.519	5.544	5.433	5.529	3,168,292	+0.01(+0.18%)
Oct 29, 2003	5.496	5.625	5.470	5.519	6,773,723	+0.17(+3.12%)
Oct 28, 2003	5.317	5.374	5.228	5.352	2,175,327	+0.02(+0.46%)
Oct 27, 2003	5.356	5.435	5.242	5.327	2,727,271	-0.04(-0.72%)
Oct 24, 2003	5.386	5.409	5.273	5.366	1,752,053	-0.04(-0.75%)
Oct 23, 2003	5.460	5.496	5.391	5.407	2,927,372	-0.06(-1.08%)
Oct 22, 2003	5.539	5.574	5.437	5.466	2,193,258	-0.09(-1.69%)
Oct 21, 2003	5.484	5.647	5.462	5.560	2,868,942	+0.11(+1.94%)
Oct 20, 2003	5.551	5.584	5.358	5.454	3,863,677	+0.08(+1.44%)
Oct 17, 2003	5.450	5.456	5.356	5.376	2,450,397	-0.07(-1.27%)
Oct 16, 2003	5.413	5.529	5.386	5.445	3,262,096	+0.03(+0.60%)
Oct 15, 2003	5.633	5.633	5.360	5.413	5,838,307	-0.22(-3.90%)
Oct 14, 2003	5.665	5.667	5.529	5.633	3,370,146	-0.06(-1.11%)
Oct 13, 2003	5.792	5.796	5.661	5.696	2,302,486	-0.06(-0.99%)
Oct 10, 2003	5.710	5.794	5.700	5.753	2,142,074	+0.04(+0.75%)
Oct 09, 2003	5.771	5.771	5.645	5.710	3,339,257	-0.07(-1.27%)
Oct 08, 2003	5.792	5.865	5.731	5.784	2,772,967	-0.00(-0.04%)
Oct 07, 2003	5.826	5.826	5.684	5.786	2,595,683	-0.02(-0.39%)
Oct 06, 2003	5.777	5.834	5.763	5.808	2,539,536	+0.02(+0.42%)
Oct 03, 2003	5.747	5.808	5.641	5.784	2,605,798	+0.11(+1.87%)
Oct 02, 2003	5.692	5.777	5.604	5.678	5,487,258	-0.01(-0.25%)
Oct 01, 2003	5.513	5.692	5.513	5.692	3,665,621	+0.18(+3.25%)
Sep 30, 2003	5.472	5.670	5.448	5.513	3,376,964	+0.04(+0.78%)
Sep 29, 2003	5.368	5.484	5.340	5.470	1,792,417	+0.10(+1.94%)
Sep 26, 2003	5.498	5.529	5.311	5.366	2,121,852	-0.14(-2.59%)
Sep 25, 2003	5.600	5.641	5.509	5.509	3,711,084	-0.10(-1.81%)
Sep 24, 2003	5.417	5.631	5.478	5.610	5,048,019	+0.19(+3.57%)
Sep 23, 2003	5.541	5.560	5.317	5.417	1,992,692	-0.03(-0.64%)
Sep 22, 2003	5.519	5.560	5.409	5.452	4,238,112	+0.02(+0.41%)
Sep 19, 2003	5.448	5.478	5.219	5.429	4,603,441	+0.07(+1.37%)
Sep 18, 2003	5.281	5.376	5.122	5.356	6,577,314	+0.15(+2.85%)
Sep 17, 2003	5.397	5.397	5.126	5.207	5,339,644	-0.14(-2.59%)
Sep 16, 2003	5.376	5.427	5.321	5.346	4,927,620	-0.03(-0.53%)
Sep 15, 2003	5.507	5.525	5.331	5.374	3,713,046	-0.12(-2.26%)
Sep 12, 2003	5.431	5.521	5.382	5.498	2,015,253	+0.03(+0.63%)
Sep 11, 2003	5.403	5.519	5.362	5.464	3,267,422	+0.07(+1.21%)
Sep 10, 2003	5.498	5.529	5.397	5.399	3,167,003	-0.10(-1.85%)
Sep 09, 2003	5.686	5.692	5.498	5.500	3,654,366	-0.20(-3.53%)
Sep 08, 2003	5.617	5.737	5.604	5.702	3,630,796	+0.07(+1.22%)
Sep 05, 2003	5.684	5.702	5.590	5.633	2,652,632	-0.06(-1.07%)
Sep 04, 2003	5.788	5.812	5.606	5.694	4,284,379	-0.12(-2.00%)
Sep 03, 2003	5.920	5.920	5.775	5.810	4,312,123	-0.10(-1.62%)

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.