Indicators

Patterson-Uti Energy (NQ: PTEN )

9.830 -0.270 (-2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.03	11.87	11.76	11.85	11,490,652	-0.11(-0.91%)
Mar 27, 2024	11.59	11.97	11.53	11.96	5,293,507	+0.36(+3.08%)
Mar 26, 2024	11.83	11.94	11.58	11.61	3,861,685	-0.15(-1.27%)
Mar 25, 2024	11.63	12.03	11.63	11.75	5,494,518	+0.15(+1.28%)
Mar 22, 2024	11.76	11.80	11.56	11.61	4,354,494	-0.15(-1.27%)
Mar 21, 2024	11.67	11.84	11.55	11.75	6,749,251	+0.11(+0.94%)
Mar 20, 2024	11.70	11.81	11.37	11.64	8,805,515	-0.19(-1.59%)
Mar 19, 2024	11.52	11.90	11.50	11.83	6,397,843	+0.27(+2.32%)
Mar 18, 2024	11.44	11.66	11.35	11.57	5,065,534	+0.11(+0.95%)
Mar 15, 2024	11.35	11.62	11.34	11.46	8,952,148	+0.03(+0.26%)
Mar 14, 2024	11.24	11.53	10.97	11.43	9,212,716	+0.19(+1.68%)
Mar 13, 2024	11.74	12.10	11.13	11.24	12,771,952	-0.43(-3.66%)
Mar 12, 2024	11.83	11.90	11.58	11.66	5,658,284	-0.24(-2.00%)
Mar 11, 2024	11.86	11.99	11.62	11.90	4,044,827	-0.02(-0.17%)
Mar 08, 2024	12.03	12.24	11.82	11.92	3,565,881	-0.09(-0.74%)
Mar 07, 2024	11.53	12.12	11.53	12.01	5,021,468	+0.45(+3.86%)
Mar 06, 2024	11.69	11.76	11.48	11.57	4,888,757	+0.09(+0.78%)
Mar 05, 2024	11.48	11.71	11.45	11.48	4,995,636	-0.07(-0.60%)
Mar 04, 2024	11.71	11.76	11.50	11.55	8,101,794	-0.11(-0.94%)

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.