Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.59	15.75	15.24	15.66	2,276,858	+0.22(+1.42%)
Oct 28, 2004	15.82	15.94	15.18	15.44	3,379,748	-0.42(-2.67%)
Oct 27, 2004	16.29	16.58	15.64	15.87	3,733,916	-0.38(-2.36%)
Oct 26, 2004	16.08	16.36	16.04	16.25	2,058,711	+0.39(+2.47%)
Oct 25, 2004	15.96	16.06	15.62	15.86	1,167,339	-0.16(-1.02%)
Oct 22, 2004	16.25	16.29	15.85	16.02	1,550,969	-0.18(-1.11%)
Oct 21, 2004	16.01	16.28	15.85	16.20	1,516,842	+0.31(+1.95%)
Oct 20, 2004	15.27	16.02	15.27	15.89	2,305,094	+0.59(+3.83%)
Oct 19, 2004	15.40	15.56	15.18	15.31	2,044,593	-0.11(-0.74%)
Oct 18, 2004	15.71	15.92	15.27	15.42	2,858,994	+0.01(+0.05%)
Oct 15, 2004	15.55	15.68	15.27	15.41	1,836,881	+0.01(+0.05%)
Oct 14, 2004	15.30	15.64	15.00	15.40	2,969,970	+0.34(+2.27%)
Oct 13, 2004	15.42	15.42	14.54	15.06	5,483,636	-0.37(-2.43%)
Oct 12, 2004	15.92	16.15	15.41	15.44	2,733,777	-0.53(-3.32%)
Oct 11, 2004	16.42	16.50	15.88	15.97	2,121,320	-0.29(-1.80%)
Oct 08, 2004	16.19	16.39	15.93	16.26	2,839,597	+0.12(+0.76%)
Oct 07, 2004	16.45	16.66	16.05	16.14	2,909,817	-0.21(-1.30%)
Oct 06, 2004	15.72	16.41	15.69	16.35	4,381,851	+0.63(+3.99%)
Oct 05, 2004	15.77	15.88	15.68	15.72	2,459,896	-0.01(-0.05%)
Oct 04, 2004	15.95	15.97	15.62	15.73	1,997,453	-0.17(-1.08%)
Oct 01, 2004	15.66	16.01	15.44	15.90	2,563,629	+0.37(+2.36%)
Sep 30, 2004	15.57	15.72	15.44	15.53	2,084,859	+0.05(+0.32%)
Sep 29, 2004	15.79	15.84	15.28	15.49	2,366,474	-0.27(-1.71%)
Sep 28, 2004	15.74	15.84	15.49	15.75	1,726,887	+0.30(+1.95%)
Sep 27, 2004	15.68	15.88	15.31	15.45	4,783,650	-0.51(-3.17%)
Sep 24, 2004	15.62	16.19	15.50	15.96	2,691,302	+0.41(+2.62%)
Sep 23, 2004	15.56	15.71	15.33	15.55	1,603,020	-0.04(-0.26%)
Sep 22, 2004	15.64	15.73	15.43	15.59	2,390,536	-0.07(-0.42%)
Sep 21, 2004	15.46	15.67	15.30	15.66	2,130,895	+0.24(+1.53%)
Sep 20, 2004	15.47	15.74	15.39	15.42	2,201,728	-0.02(-0.11%)
Sep 17, 2004	15.33	15.49	15.27	15.44	2,497,952	+0.20(+1.34%)
Sep 16, 2004	15.21	15.33	14.94	15.23	2,823,147	+0.12(+0.81%)
Sep 15, 2004	14.86	15.48	14.72	15.11	2,857,398	+0.16(+1.09%)
Sep 14, 2004	14.74	15.08	14.68	14.95	2,841,684	+0.18(+1.21%)
Sep 13, 2004	14.66	14.83	14.57	14.77	1,939,019	+0.28(+1.91%)
Sep 10, 2004	14.69	14.74	14.43	14.49	1,530,345	-0.25(-1.71%)
Sep 09, 2004	14.34	14.77	14.34	14.74	2,043,857	+0.39(+2.72%)
Sep 08, 2004	14.52	14.69	14.33	14.35	1,774,027	-0.24(-1.62%)
Sep 07, 2004	14.79	14.87	14.37	14.59	1,809,137	-0.11(-0.72%)
Sep 03, 2004	14.51	14.78	14.37	14.70	1,281,753	+0.20(+1.41%)
Sep 02, 2004	14.49	14.66	14.42	14.49	1,629,905	-0.02(-0.17%)
Sep 01, 2004	14.17	14.53	14.02	14.52	2,299,324	+0.41(+2.89%)
Aug 31, 2004	13.84	14.14	13.74	14.11	1,778,815	+0.34(+2.49%)
Aug 30, 2004	14.07	14.12	13.61	13.77	1,545,813	-0.26(-1.86%)
Aug 27, 2004	13.90	14.05	13.83	14.03	1,682,570	+0.11(+0.76%)
Aug 26, 2004	13.55	13.98	13.43	13.92	2,787,915	+0.39(+2.89%)
Aug 25, 2004	12.86	13.55	12.79	13.53	3,099,238	+0.54(+4.14%)
Aug 24, 2004	13.46	13.47	12.79	12.99	4,816,918	-0.37(-2.74%)
Aug 23, 2004	13.64	13.65	13.24	13.36	1,248,730	-0.19(-1.38%)
Aug 20, 2004	13.56	13.81	13.41	13.55	2,105,361	+0.23(+1.71%)
Aug 19, 2004	13.11	13.56	13.03	13.32	2,540,673	+0.28(+2.12%)
Aug 18, 2004	13.07	13.11	12.82	13.04	2,524,100	+0.07(+0.57%)
Aug 17, 2004	13.37	13.40	12.78	12.97	2,981,019	-0.47(-3.52%)
Aug 16, 2004	13.42	13.61	13.24	13.44	1,027,514	+0.11(+0.79%)
Aug 13, 2004	13.37	13.53	13.19	13.33	1,153,836	+0.15(+1.17%)
Aug 12, 2004	13.47	13.60	13.09	13.18	1,747,511	-0.33(-2.41%)
Aug 11, 2004	13.69	13.82	13.38	13.51	1,860,206	-0.22(-1.60%)
Aug 10, 2004	13.77	13.92	13.60	13.73	1,736,830	+0.08(+0.60%)
Aug 09, 2004	13.46	13.77	13.35	13.64	2,766,923	+0.22(+1.64%)
Aug 06, 2004	13.56	13.82	13.27	13.42	3,683,461	-0.29(-2.08%)
Aug 05, 2004	14.14	14.30	13.57	13.71	2,977,459	-0.43(-3.05%)
Aug 04, 2004	14.65	14.70	14.13	14.14	1,810,242	-0.46(-3.18%)
Aug 03, 2004	14.61	14.74	14.42	14.61	1,996,716	+0.19(+1.30%)