Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	5.854	6.001	5.706	5.750	2,218,948	-0.10(-1.74%)
Jun 27, 2002	5.968	6.142	5.777	5.852	2,119,537	-0.12(-1.95%)
Jun 26, 2002	5.995	6.001	5.856	5.968	3,285,467	-0.11(-1.78%)
Jun 25, 2002	6.188	6.315	6.056	6.076	2,051,545	+0.00(+0.07%)
Jun 21, 2002	6.131	6.213	5.948	6.072	5,652,181	-0.08(-1.26%)
Jun 20, 2002	6.152	6.298	6.056	6.150	3,975,942	+0.06(+0.94%)
Jun 19, 2002	6.072	6.235	6.009	6.093	2,104,564	-0.01(-0.13%)
Jun 18, 2002	6.241	6.380	6.030	6.101	2,293,567	-0.13(-2.09%)
Jun 17, 2002	6.093	6.311	6.091	6.231	2,636,473	+0.24(+4.05%)
Jun 14, 2002	5.932	6.032	5.693	5.989	2,243,494	+0.23(+4.07%)
Jun 12, 2002	5.645	5.834	5.598	5.755	2,564,063	+0.13(+2.32%)
Jun 11, 2002	5.846	5.903	5.600	5.624	3,201,520	-0.24(-4.10%)
Jun 10, 2002	6.080	6.152	5.820	5.865	2,635,246	-0.19(-3.10%)
Jun 07, 2002	5.779	6.135	5.765	6.052	3,751,593	+0.23(+3.88%)
Jun 06, 2002	5.755	5.972	5.663	5.826	5,561,361	+0.12(+2.14%)
Jun 05, 2002	5.663	5.744	5.465	5.704	3,509,080	-0.52(-8.38%)
May 31, 2002	6.076	6.292	6.052	6.225	1,845,359	-0.24(-3.75%)
May 28, 2002	6.425	6.598	6.394	6.467	1,351,742	+0.05(+0.79%)
May 27, 2002	6.596	6.620	6.349	6.417	1,013,008	+0.00(+0.00%)
May 24, 2002	6.596	6.620	6.349	6.417	1,003,435	-0.16(-2.42%)
May 23, 2002	6.459	6.586	6.459	6.575	1,773,685	+0.08(+1.19%)
May 22, 2002	6.305	6.508	6.254	6.498	2,202,748	+0.18(+2.90%)
May 21, 2002	6.355	6.445	6.288	6.315	1,741,776	-0.05(-0.83%)
May 20, 2002	6.333	6.433	6.266	6.368	1,808,050	+0.00(+0.00%)
May 17, 2002	6.559	6.561	6.233	6.368	3,789,148	-0.21(-3.25%)
May 16, 2002	6.539	6.661	6.522	6.582	2,173,783	+0.05(+0.84%)
May 15, 2002	6.724	6.844	6.482	6.527	3,623,464	-0.40(-5.82%)
May 14, 2002	7.028	7.048	6.865	6.930	2,373,341	-0.02(-0.29%)
May 13, 2002	6.863	6.969	6.802	6.950	2,762,639	+0.04(+0.62%)
May 10, 2002	6.700	6.958	6.698	6.907	2,571,427	+0.23(+3.41%)
May 09, 2002	6.779	6.838	6.671	6.680	1,847,078	-0.16(-2.29%)
May 08, 2002	6.553	6.838	6.553	6.836	2,807,558	+0.37(+5.70%)
May 07, 2002	6.518	6.610	6.437	6.467	2,559,645	-0.07(-1.00%)
May 06, 2002	6.761	6.781	6.533	6.533	2,778,103	-0.30(-4.38%)
May 03, 2002	6.761	6.987	6.734	6.832	4,211,338	+0.08(+1.12%)
May 02, 2002	6.561	6.787	6.559	6.757	1,978,644	+0.11(+1.62%)
May 01, 2002	6.439	6.716	6.427	6.649	3,114,873	+0.13(+2.00%)
Apr 30, 2002	6.520	6.590	6.406	6.518	2,866,468	-0.01(-0.16%)
Apr 29, 2002	6.590	6.747	6.527	6.529	2,205,939	-0.15(-2.20%)
Apr 26, 2002	6.637	6.726	6.565	6.675	3,671,573	+0.05(+0.83%)
Apr 25, 2002	6.467	6.647	6.425	6.620	3,514,234	+0.19(+2.98%)
Apr 24, 2002	6.496	6.610	6.417	6.429	2,181,884	-0.16(-2.47%)
Apr 23, 2002	6.480	6.700	6.457	6.592	2,144,328	+0.04(+0.56%)
Apr 22, 2002	6.589	6.600	6.437	6.555	1,513,254	-0.02(-0.37%)
Apr 19, 2002	6.506	6.637	6.378	6.580	2,079,282	+0.04(+0.62%)
Apr 18, 2002	6.476	6.553	6.376	6.539	3,224,347	+0.11(+1.74%)
Apr 17, 2002	6.276	6.537	6.276	6.427	4,290,375	+0.19(+2.97%)
Apr 16, 2002	6.093	6.331	6.034	6.241	4,639,909	+0.25(+4.18%)
Apr 15, 2002	5.791	6.058	5.789	5.991	2,514,726	+0.30(+5.30%)
Apr 12, 2002	5.805	5.826	5.602	5.689	3,236,866	-0.18(-3.12%)
Apr 11, 2002	5.805	5.966	5.738	5.873	2,341,677	+0.01(+0.10%)
Apr 10, 2002	5.799	5.997	5.752	5.867	2,439,370	+0.07(+1.19%)
Apr 09, 2002	5.956	6.007	5.787	5.797	2,079,773	-0.23(-3.88%)
Apr 08, 2002	5.932	6.150	5.917	6.032	4,243,493	+0.21(+3.53%)
Apr 05, 2002	5.867	5.977	5.704	5.826	2,727,784	-0.06(-0.97%)
Apr 04, 2002	5.932	6.050	5.787	5.883	2,329,404	-0.12(-2.04%)
Apr 03, 2002	6.109	6.109	5.915	6.005	5,476,187	-0.20(-3.28%)
Apr 02, 2002	6.302	6.353	6.174	6.209	4,821,058	+0.00(+0.00%)

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.