Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.075	6.291	6.050	6.223	1,845,843	-0.24(-3.75%)
May 28, 2002	6.423	6.596	6.392	6.466	1,352,095	+0.05(+0.79%)
May 27, 2002	6.594	6.619	6.348	6.415	1,013,274	+0.00(+0.00%)
May 24, 2002	6.594	6.619	6.348	6.415	1,003,698	-0.16(-2.42%)
May 23, 2002	6.458	6.584	6.458	6.574	1,774,150	+0.08(+1.19%)
May 22, 2002	6.303	6.507	6.252	6.496	2,203,324	+0.18(+2.90%)
May 21, 2002	6.354	6.443	6.287	6.313	1,742,232	-0.05(-0.83%)
May 20, 2002	6.331	6.431	6.264	6.366	1,808,523	+0.00(+0.00%)
May 17, 2002	6.557	6.559	6.232	6.366	3,790,140	-0.21(-3.25%)
May 16, 2002	6.537	6.659	6.521	6.580	2,174,353	+0.05(+0.84%)
May 15, 2002	6.722	6.843	6.480	6.525	3,624,412	-0.40(-5.82%)
May 14, 2002	7.026	7.046	6.863	6.928	2,373,963	-0.02(-0.29%)
May 13, 2002	6.861	6.967	6.800	6.948	2,763,363	+0.04(+0.62%)
May 10, 2002	6.698	6.957	6.696	6.906	2,572,100	+0.23(+3.41%)
May 09, 2002	6.777	6.836	6.669	6.678	1,847,561	-0.16(-2.29%)
May 08, 2002	6.551	6.836	6.551	6.834	2,808,293	+0.37(+5.70%)
May 07, 2002	6.517	6.608	6.435	6.466	2,560,315	-0.07(-1.00%)
May 06, 2002	6.759	6.779	6.531	6.531	2,778,831	-0.30(-4.38%)
May 03, 2002	6.759	6.985	6.733	6.830	4,212,440	+0.08(+1.12%)
May 02, 2002	6.559	6.786	6.557	6.755	1,979,162	+0.11(+1.62%)
May 01, 2002	6.437	6.714	6.425	6.647	3,115,688	+0.13(+2.00%)
Apr 30, 2002	6.519	6.588	6.405	6.517	2,867,219	-0.01(-0.16%)
Apr 29, 2002	6.588	6.745	6.525	6.527	2,206,516	-0.15(-2.20%)
Apr 26, 2002	6.635	6.724	6.564	6.674	3,672,535	+0.05(+0.83%)
Apr 25, 2002	6.466	6.645	6.423	6.619	3,515,154	+0.19(+2.98%)
Apr 24, 2002	6.494	6.608	6.415	6.427	2,182,455	-0.16(-2.47%)
Apr 23, 2002	6.478	6.698	6.456	6.590	2,144,890	+0.04(+0.56%)
Apr 22, 2002	6.588	6.598	6.435	6.553	1,513,650	-0.02(-0.37%)
Apr 19, 2002	6.504	6.635	6.376	6.578	2,079,826	+0.04(+0.62%)
Apr 18, 2002	6.474	6.551	6.374	6.537	3,225,192	+0.11(+1.74%)
Apr 17, 2002	6.274	6.535	6.274	6.425	4,291,499	+0.19(+2.97%)
Apr 16, 2002	6.091	6.329	6.032	6.240	4,641,124	+0.25(+4.18%)
Apr 15, 2002	5.790	6.056	5.788	5.989	2,515,384	+0.30(+5.30%)
Apr 12, 2002	5.804	5.824	5.600	5.688	3,237,713	-0.18(-3.12%)
Apr 11, 2002	5.804	5.965	5.737	5.871	2,342,290	+0.01(+0.10%)
Apr 10, 2002	5.798	5.995	5.751	5.865	2,440,009	+0.07(+1.19%)
Apr 09, 2002	5.955	6.006	5.786	5.796	2,080,317	-0.23(-3.88%)
Apr 08, 2002	5.930	6.148	5.916	6.030	4,244,604	+0.21(+3.53%)
Apr 05, 2002	5.865	5.975	5.702	5.824	2,728,498	-0.06(-0.97%)
Apr 04, 2002	5.930	6.048	5.786	5.881	2,330,014	-0.12(-2.04%)
Apr 03, 2002	6.107	6.107	5.914	6.004	5,477,621	-0.20(-3.28%)
Apr 02, 2002	6.301	6.352	6.173	6.207	4,822,320	+0.00(+0.00%)
Apr 01, 2002	6.083	6.270	6.061	6.207	4,414,751	+0.15(+2.49%)
Mar 29, 2002	5.936	6.079	5.865	6.056	6,424,849	+0.00(+0.00%)
Mar 28, 2002	5.936	6.079	5.865	6.056	6,421,166	+0.27(+4.76%)
Mar 27, 2002	5.460	5.782	5.458	5.782	2,930,809	+0.38(+6.97%)
Mar 26, 2002	5.346	5.454	5.295	5.405	2,561,543	+0.04(+0.76%)
Mar 25, 2002	5.419	5.541	5.350	5.364	1,413,476	-0.08(-1.39%)
Mar 22, 2002	5.653	5.682	5.437	5.439	3,104,640	-0.35(-5.98%)
Mar 21, 2002	5.647	5.786	5.505	5.786	2,179,509	+0.15(+2.60%)
Mar 20, 2002	5.621	5.812	5.562	5.639	2,244,081	-0.09(-1.56%)
Mar 19, 2002	5.834	5.839	5.651	5.729	2,149,800	-0.06(-0.99%)
Mar 18, 2002	5.509	5.796	5.358	5.786	2,636,182	+0.34(+6.29%)
Mar 15, 2002	5.195	5.470	5.193	5.443	3,806,590	+0.18(+3.32%)
Mar 14, 2002	5.429	5.429	5.193	5.268	3,713,783	-0.19(-3.51%)
Mar 13, 2002	5.602	5.692	5.437	5.460	4,276,767	-0.09(-1.65%)
Mar 12, 2002	5.309	5.564	5.287	5.551	3,242,378	+0.17(+3.22%)
Mar 11, 2002	5.319	5.478	5.295	5.378	2,167,969	+0.07(+1.34%)
Mar 08, 2002	5.358	5.452	5.164	5.307	2,643,793	-0.13(-2.47%)
Mar 07, 2002	5.315	5.680	5.305	5.441	4,654,873	+0.17(+3.29%)
Mar 06, 2002	5.276	5.276	5.050	5.268	3,234,030	-0.02(-0.31%)
Mar 05, 2002	5.364	5.366	5.203	5.285	2,963,218	-0.05(-0.92%)
Mar 04, 2002	5.071	5.382	5.016	5.334	4,560,838	+0.26(+5.18%)
Mar 01, 2002	5.034	5.071	4.924	5.071	2,440,254	+0.09(+1.76%)
Feb 28, 2002	4.936	5.079	4.916	4.983	2,659,997	+0.08(+1.54%)
Feb 27, 2002	4.951	5.034	4.877	4.908	2,446,392	-0.04(-0.78%)
Feb 26, 2002	5.030	5.046	4.835	4.947	2,448,356	-0.07(-1.34%)
Feb 25, 2002	4.745	5.069	4.704	5.014	5,931,839	+0.27(+5.71%)
Feb 22, 2002	4.523	4.763	4.437	4.743	3,479,308	+0.21(+4.63%)
Feb 21, 2002	4.370	4.600	4.368	4.533	2,070,251	+0.17(+3.82%)
Feb 20, 2002	4.521	4.554	4.250	4.366	2,834,810	-0.19(-4.16%)
Feb 19, 2002	4.541	4.606	4.431	4.556	1,768,012	-0.00(-0.04%)
Feb 18, 2002	4.619	4.670	4.480	4.558	3,002,748	+0.00(+0.00%)
Feb 15, 2002	4.619	4.670	4.480	4.558	3,000,538	-0.07(-1.45%)
Feb 14, 2002	4.409	4.633	4.409	4.625	4,765,604	+0.18(+3.98%)
Feb 13, 2002	4.452	4.480	4.330	4.448	1,346,203	-0.01(-0.18%)
Feb 12, 2002	4.419	4.480	4.317	4.456	2,740,774	+0.01(+0.18%)
Feb 11, 2002	4.277	4.507	4.246	4.448	2,475,118	+0.14(+3.36%)
Feb 08, 2002	4.254	4.317	4.156	4.303	2,603,527	+0.09(+2.03%)
Feb 07, 2002	4.348	4.348	4.177	4.218	1,967,622	-0.16(-3.76%)
Feb 06, 2002	4.260	4.462	4.256	4.382	2,920,743	+0.14(+3.21%)
Feb 05, 2002	4.266	4.368	4.136	4.246	3,595,195	-0.02(-0.57%)
Feb 04, 2002	4.376	4.395	4.226	4.270	2,638,882	-0.11(-2.47%)
Feb 01, 2002	4.448	4.582	4.323	4.378	3,929,597	-0.04(-0.83%)
Jan 31, 2002	4.124	4.507	4.122	4.415	5,983,644	+0.30(+7.33%)
Jan 30, 2002	4.059	4.114	3.873	4.114	3,337,150	+0.09(+2.23%)
Jan 29, 2002	4.169	4.185	3.975	4.024	4,042,538	-0.16(-3.94%)
Jan 28, 2002	4.480	4.480	4.124	4.189	3,104,149	-0.26(-5.86%)
Jan 25, 2002	4.370	4.513	4.336	4.450	3,482,254	+0.08(+1.86%)
Jan 24, 2002	4.136	4.399	4.110	4.368	4,954,411	+0.25(+6.14%)
Jan 23, 2002	3.896	4.134	3.894	4.116	2,509,001	+0.20(+5.15%)
Jan 22, 2002	3.914	3.989	3.890	3.914	1,626,836	+0.03(+0.68%)
Jan 21, 2002	3.879	4.008	3.879	3.888	1,859,101	+0.00(+0.00%)
Jan 18, 2002	3.879	4.008	3.879	3.888	1,850,016	-0.04(-1.14%)
Jan 17, 2002	4.004	4.059	3.843	3.932	2,732,427	-0.07(-1.83%)
Jan 16, 2002	4.101	4.103	3.894	4.006	5,350,194	-0.12(-2.91%)
Jan 15, 2002	4.089	4.242	4.065	4.126	2,325,840	+0.04(+0.90%)
Jan 14, 2002	4.075	4.191	3.989	4.089	4,463,856	-0.11(-2.62%)
Jan 11, 2002	4.525	4.537	4.185	4.199	3,615,328	-0.32(-7.12%)
Jan 10, 2002	4.661	4.682	4.472	4.521	2,249,728	-0.23(-4.76%)