Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.202	5.276	4.993	5.196	3,395,187	-0.00(-0.04%)
Sep 27, 2002	5.194	5.353	5.088	5.198	4,020,125	-0.02(-0.43%)
Sep 26, 2002	5.013	5.227	5.007	5.221	2,829,404	+0.22(+4.31%)
Sep 25, 2002	4.746	5.025	4.718	5.005	3,343,150	+0.27(+5.72%)
Sep 24, 2002	4.907	4.944	4.695	4.734	2,877,126	-0.17(-3.49%)
Sep 23, 2002	4.877	5.029	4.807	4.905	2,357,824	+0.07(+1.39%)
Sep 20, 2002	4.991	5.086	4.820	4.838	2,560,872	-0.13(-2.70%)
Sep 19, 2002	5.156	5.215	4.958	4.972	1,378,006	-0.18(-3.56%)
Sep 18, 2002	5.093	5.215	5.072	5.156	2,851,319	+0.07(+1.44%)
Sep 17, 2002	5.186	5.186	4.940	5.082	2,964,161	-0.15(-2.88%)
Sep 16, 2002	5.172	5.268	5.081	5.233	1,547,412	+0.08(+1.54%)
Sep 13, 2002	5.068	5.200	5.001	5.154	2,345,946	+0.07(+1.40%)
Sep 12, 2002	5.095	5.182	5.042	5.082	3,250,808	-0.04(-0.80%)
Sep 11, 2002	5.115	5.315	5.082	5.123	2,174,274	+0.02(+0.36%)
Sep 10, 2002	4.932	5.154	4.920	5.105	2,846,586	+0.19(+3.85%)
Sep 09, 2002	4.873	4.976	4.822	4.915	1,989,662	+0.00(+0.04%)
Sep 06, 2002	4.697	4.928	4.685	4.913	3,374,244	+0.32(+6.96%)
Sep 05, 2002	4.545	4.685	4.477	4.593	4,026,752	+0.03(+0.67%)
Sep 04, 2002	4.779	4.836	4.467	4.563	5,842,166	-0.19(-3.90%)
Sep 03, 2002	5.111	5.111	4.638	4.748	3,215,511	-0.34(-6.69%)
Aug 30, 2002	5.056	5.178	5.056	5.088	2,062,345	+0.00(+0.08%)
Aug 29, 2002	5.239	5.315	5.003	5.084	4,364,762	-0.25(-4.77%)
Aug 28, 2002	5.325	5.400	5.205	5.339	2,889,767	-0.03(-0.64%)
Aug 27, 2002	5.492	5.551	5.319	5.374	2,753,557	-0.11(-1.93%)
Aug 26, 2002	5.255	5.490	5.154	5.480	1,758,295	+0.21(+4.06%)
Aug 23, 2002	5.378	5.447	5.259	5.266	2,289,706	-0.14(-2.60%)
Aug 22, 2002	5.093	5.420	5.035	5.406	2,927,342	+0.33(+6.59%)
Aug 21, 2002	5.058	5.109	4.913	5.072	3,702,398	+0.06(+1.22%)
Aug 20, 2002	5.398	5.400	4.991	5.011	3,458,260	-0.33(-6.11%)
Aug 16, 2002	5.418	5.420	5.202	5.337	2,121,172	-0.09(-1.69%)
Aug 15, 2002	5.113	5.490	5.088	5.429	3,239,770	+0.32(+6.18%)
Aug 14, 2002	4.970	5.113	4.767	5.113	3,061,363	+0.18(+3.68%)
Aug 13, 2002	5.086	5.119	4.921	4.932	1,971,157	-0.14(-2.69%)
Aug 12, 2002	4.883	5.166	4.705	5.068	2,106,945	+0.69(+15.67%)
Aug 07, 2002	4.475	4.528	4.237	4.382	2,508,373	-0.06(-1.38%)
Aug 06, 2002	4.268	4.532	4.257	4.443	1,766,567	+0.18(+4.25%)
Aug 05, 2002	4.369	4.502	4.202	4.261	2,016,199	-0.18(-3.99%)
Aug 02, 2002	4.763	4.765	4.398	4.439	2,876,262	-0.22(-4.81%)
Aug 01, 2002	4.846	4.968	4.634	4.663	1,867,706	-0.21(-4.27%)
Jul 31, 2002	4.850	4.905	4.701	4.870	1,387,088	+0.00(+0.00%)
Jul 30, 2002	4.875	4.980	4.746	4.870	1,888,560	+0.07(+1.36%)
Jul 29, 2002	4.634	4.868	4.626	4.805	3,074,883	+0.19(+4.06%)
Jul 26, 2002	4.577	4.706	4.481	4.618	182,277,760	-0.00(-0.09%)
Jul 25, 2002	4.809	4.982	4.590	4.622	3,454,833	-0.23(-4.78%)
Jul 24, 2002	4.406	4.934	4.243	4.854	5,112,908	+0.43(+9.71%)
Jul 23, 2002	4.797	4.838	4.386	4.424	4,666,576	-0.40(-8.20%)
Jul 22, 2002	4.950	5.093	4.524	4.820	6,723,143	-0.13(-2.63%)
Jul 19, 2002	5.372	5.374	4.928	4.950	4,025,525	-0.35(-6.54%)
Jul 17, 2002	5.253	5.478	5.117	5.296	2,830,386	+0.02(+0.46%)
Jul 12, 2002	5.380	5.431	5.125	5.272	2,659,547	-0.07(-1.22%)
Jul 11, 2002	5.602	5.620	5.152	5.337	2,504,662	-0.33(-5.76%)
Jul 10, 2002	5.820	5.977	5.602	5.663	1,800,686	-0.15(-2.56%)
Jul 09, 2002	5.828	5.828	5.812	5.812	1,555,227	-0.02(-0.28%)
Jul 08, 2002	6.030	6.030	5.828	5.828	1,738,094	-0.20(-3.34%)
Jul 05, 2002	5.860	6.038	5.852	6.030	871,133	+0.16(+2.78%)
Jul 04, 2002	5.600	5.926	5.508	5.867	2,661,019	+0.00(+0.00%)
Jul 03, 2002	5.600	5.926	5.508	5.867	2,653,165	+0.26(+4.61%)
Jul 02, 2002	5.873	5.938	5.596	5.608	2,199,802	-0.23(-4.01%)

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.