Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.193	7.488	7.060	7.455	3,444,524	+0.27(+3.83%)
May 29, 2003	7.286	7.319	7.148	7.180	1,988,953	-0.09(-1.26%)
May 28, 2003	7.421	7.494	7.239	7.272	3,338,731	-0.15(-2.08%)
May 27, 2003	7.229	7.484	7.180	7.427	3,618,800	+0.18(+2.44%)
May 23, 2003	7.170	7.323	7.127	7.250	3,025,526	+0.08(+1.05%)
May 22, 2003	7.235	7.282	7.150	7.174	4,452,869	-0.07(-0.93%)
May 21, 2003	6.903	7.242	6.901	7.242	5,540,988	+0.34(+4.93%)
May 20, 2003	6.912	6.952	6.861	6.901	3,483,061	-0.01(-0.15%)
May 19, 2003	7.058	7.099	6.910	6.912	3,236,375	-0.16(-2.30%)
May 16, 2003	7.125	7.140	7.040	7.074	3,606,036	-0.04(-0.63%)
May 15, 2003	7.079	7.156	7.079	7.119	3,472,261	+0.03(+0.46%)
May 14, 2003	7.148	7.164	7.005	7.087	5,533,134	-0.06(-0.88%)
May 13, 2003	6.997	7.180	6.932	7.150	3,348,795	+0.15(+2.18%)
May 12, 2003	6.895	7.089	6.855	6.997	2,725,820	+0.09(+1.33%)
May 09, 2003	6.834	6.907	6.732	6.905	1,965,924	+0.09(+1.35%)
May 08, 2003	6.814	6.899	6.679	6.814	2,404,760	-0.01(-0.15%)
May 07, 2003	6.624	6.875	6.612	6.824	2,391,751	+0.17(+2.60%)
May 06, 2003	6.806	6.824	6.624	6.651	4,599,163	-0.17(-2.54%)
May 05, 2003	6.887	6.905	6.810	6.824	2,548,599	-0.06(-0.83%)
May 02, 2003	6.775	6.926	6.722	6.881	3,130,828	+0.06(+0.87%)

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.