Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.59	27.17	26.36	26.85	1,695,391	+0.09(+0.34%)
Dec 29, 2005	27.21	27.56	26.64	26.76	2,046,854	-0.42(-1.56%)
Dec 28, 2005	27.08	27.50	26.67	27.18	2,185,688	+0.41(+1.52%)
Dec 27, 2005	27.65	27.68	26.28	26.77	2,840,204	-1.09(-3.92%)
Dec 23, 2005	27.46	27.91	27.04	27.87	2,522,036	-0.03(-0.12%)
Dec 22, 2005	28.08	28.29	27.79	27.90	2,134,920	-0.17(-0.61%)
Dec 21, 2005	28.23	28.50	27.84	28.07	2,181,553	+0.07(+0.23%)
Dec 20, 2005	27.38	28.04	27.26	28.00	2,585,277	+0.63(+2.29%)
Dec 19, 2005	27.70	28.23	27.34	27.38	2,834,213	-0.37(-1.32%)
Dec 16, 2005	28.32	28.49	27.30	27.74	11,415,403	-0.55(-1.93%)
Dec 15, 2005	28.35	28.47	27.68	28.29	2,514,027	+0.02(+0.06%)
Dec 14, 2005	27.74	28.39	27.69	28.27	3,432,209	+0.37(+1.34%)
Dec 13, 2005	28.32	28.55	27.79	27.90	2,798,727	-0.29(-1.01%)
Dec 12, 2005	28.31	28.44	27.82	28.18	2,609,420	+0.25(+0.90%)
Dec 09, 2005	27.76	28.00	27.46	27.93	3,082,140	+0.11(+0.41%)
Dec 08, 2005	27.05	27.83	27.05	27.82	3,306,445	+0.77(+2.83%)
Dec 07, 2005	27.42	27.78	26.90	27.05	2,813,381	-0.07(-0.24%)
Dec 06, 2005	26.98	27.62	26.97	27.12	4,015,275	-0.02(-0.06%)
Dec 05, 2005	26.99	27.48	26.95	27.13	3,576,911	+0.30(+1.12%)
Dec 02, 2005	26.29	26.86	26.16	26.83	3,265,598	+0.57(+2.17%)
Dec 01, 2005	25.65	26.47	25.35	26.26	4,376,740	+0.81(+3.17%)
Nov 30, 2005	25.37	25.72	24.85	25.45	3,982,477	+0.37(+1.46%)
Nov 29, 2005	25.41	25.78	25.06	25.09	3,276,842	-0.16(-0.65%)
Nov 28, 2005	26.16	26.52	25.13	25.25	3,264,675	-1.09(-4.14%)
Nov 25, 2005	26.38	26.51	26.11	26.34	630,810	+0.02(+0.09%)
Nov 23, 2005	26.78	26.78	26.11	26.32	3,518,572	-0.44(-1.64%)
Nov 22, 2005	26.42	26.87	26.10	26.76	3,796,284	+0.54(+2.05%)
Nov 21, 2005	25.71	26.29	25.54	26.22	3,064,676	+0.94(+3.71%)
Nov 18, 2005	25.89	26.04	25.03	25.28	5,444,983	-0.50(-1.93%)
Nov 17, 2005	25.58	25.86	25.26	25.78	6,150,860	+0.69(+2.76%)
Nov 16, 2005	24.48	25.26	24.24	25.09	4,023,305	+0.65(+2.67%)
Nov 15, 2005	24.48	25.05	24.08	24.44	5,167,973	-0.19(-0.76%)
Nov 14, 2005	24.81	25.26	24.29	24.62	7,938,645	+0.18(+0.73%)
Nov 11, 2005	24.21	24.91	23.18	24.44	26,720,422	-2.31(-8.62%)
Nov 10, 2005	27.78	27.78	26.40	26.75	3,634,277	-1.20(-4.29%)
Nov 09, 2005	28.07	28.82	27.30	27.95	3,444,241	-0.16(-0.58%)
Nov 08, 2005	28.09	28.44	27.45	28.11	2,646,754	+0.53(+1.92%)
Nov 07, 2005	28.22	28.24	27.11	27.58	3,421,333	-0.64(-2.25%)
Nov 04, 2005	29.19	29.28	28.00	28.22	3,259,070	-1.19(-4.05%)
Nov 03, 2005	29.41	29.54	28.93	29.41	4,702,395	+0.24(+0.81%)
Nov 02, 2005	28.00	29.27	27.91	29.17	3,423,563	+0.99(+3.53%)
Nov 01, 2005	27.44	28.22	27.42	28.18	4,081,781	+0.37(+1.32%)
Oct 31, 2005	27.87	28.43	27.40	27.81	3,739,652	-0.15(-0.52%)
Oct 28, 2005	27.12	27.96	26.13	27.96	4,119,602	+1.17(+4.38%)
Oct 27, 2005	27.69	27.95	26.52	26.78	4,695,109	+0.02(+0.06%)
Oct 26, 2005	26.62	27.86	26.43	26.77	4,226,938	-0.05(-0.18%)
Oct 25, 2005	25.67	26.85	25.58	26.82	4,644,439	+1.71(+6.82%)
Oct 24, 2005	23.96	25.10	23.75	25.10	2,447,997	+0.99(+4.09%)
Oct 21, 2005	23.79	24.44	23.51	24.12	3,958,388	+0.20(+0.85%)
Oct 20, 2005	24.93	24.97	23.43	23.91	3,832,425	-1.17(-4.65%)
Oct 19, 2005	25.01	25.14	23.88	25.08	4,266,684	+0.23(+0.92%)
Oct 18, 2005	25.81	26.06	24.83	24.85	2,714,943	-1.25(-4.78%)
Oct 17, 2005	26.07	26.35	25.80	26.10	1,870,859	+0.41(+1.59%)
Oct 14, 2005	23.84	25.77	23.84	25.69	3,249,671	+0.75(+3.01%)
Oct 13, 2005	25.54	25.54	23.69	24.94	5,939,134	-0.74(-2.89%)
Oct 12, 2005	25.89	26.06	25.52	25.68	3,052,448	-0.33(-1.25%)
Oct 11, 2005	26.04	26.58	26.01	26.01	1,975,029	+0.12(+0.47%)
Oct 10, 2005	26.47	26.47	25.61	25.89	2,789,770	-0.51(-1.94%)
Oct 07, 2005	25.57	26.52	25.46	26.40	3,822,082	+0.85(+3.32%)
Oct 06, 2005	26.28	26.85	24.96	25.55	8,495,499	-1.87(-6.81%)
Oct 05, 2005	28.70	28.77	27.36	27.42	5,727,034	-1.08(-3.77%)
Oct 04, 2005	29.33	29.54	28.49	28.49	2,320,054	-1.09(-3.69%)

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.