Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.06 -0.25 (-2.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.56 27.75 26.44 27.70 3,689,448 +1.31(+4.97%)
Aug 30, 2005 26.38 26.78 26.29 26.39 2,966,201 +0.15(+0.59%)
Aug 29, 2005 26.73 27.03 25.96 26.24 3,065,072 +0.39(+1.51%)
Aug 26, 2005 26.47 26.66 25.84 25.85 1,754,618 -0.59(-2.22%)
Aug 25, 2005 26.18 26.54 26.17 26.43 2,113,814 +0.07(+0.25%)
Aug 24, 2005 25.78 26.52 25.47 26.37 3,069,523 +0.65(+2.53%)
Aug 23, 2005 25.34 25.78 25.34 25.72 2,374,306 +0.38(+1.51%)
Aug 22, 2005 25.92 26.01 24.98 25.33 2,113,793 -0.33(-1.30%)
Aug 19, 2005 25.56 25.96 25.34 25.67 1,619,265 +0.64(+2.57%)
Aug 18, 2005 24.85 25.28 24.59 25.02 2,490,941 -0.30(-1.19%)
Aug 17, 2005 25.77 26.36 25.21 25.32 3,540,077 -0.45(-1.74%)
Aug 16, 2005 26.36 26.51 25.59 25.77 2,399,331 -0.60(-2.29%)
Aug 15, 2005 26.48 26.94 26.26 26.38 1,777,402 -0.39(-1.46%)
Aug 12, 2005 27.28 27.50 26.58 26.77 1,757,911 -0.41(-1.50%)
Aug 11, 2005 27.22 27.68 26.99 27.17 3,000,445 +0.02(+0.06%)
Aug 10, 2005 26.76 27.17 26.42 27.16 3,300,328 +0.26(+0.97%)
Aug 09, 2005 26.82 26.92 26.48 26.90 2,227,906 +0.12(+0.46%)
Aug 08, 2005 26.63 27.03 26.51 26.77 2,668,320 +0.46(+1.77%)
Aug 05, 2005 26.77 26.95 25.82 26.31 2,849,537 -0.41(-1.52%)
Aug 04, 2005 26.89 27.21 26.68 26.72 2,497,301 -0.17(-0.64%)
Aug 03, 2005 27.13 27.27 26.70 26.89 3,853,747 -0.14(-0.51%)
Aug 02, 2005 26.87 27.09 26.63 27.03 3,424,377 +0.23(+0.85%)
Aug 01, 2005 27.04 27.05 26.70 26.80 3,422,737 +0.05(+0.18%)
Jul 29, 2005 26.58 26.82 26.57 26.75 2,484,512 +0.41(+1.55%)
Jul 28, 2005 26.89 26.89 25.76 26.34 2,690,148 +0.16(+0.62%)
Jul 27, 2005 26.01 26.19 25.45 26.18 2,784,815 +0.26(+1.01%)
Jul 26, 2005 25.69 26.00 25.39 25.92 1,935,134 +0.02(+0.06%)
Jul 25, 2005 25.62 25.98 25.35 25.90 2,986,828 +0.34(+1.34%)
Jul 22, 2005 24.66 25.56 24.62 25.56 3,695,437 +1.20(+4.92%)
Jul 21, 2005 24.69 24.86 24.22 24.36 1,838,841 -0.32(-1.29%)
Jul 20, 2005 24.75 24.87 24.37 24.68 1,710,998 -0.16(-0.66%)
Jul 19, 2005 24.04 24.85 23.91 24.84 1,818,990 +0.97(+4.06%)
Jul 18, 2005 23.96 24.04 23.64 23.87 1,879,770 -0.20(-0.85%)
Jul 15, 2005 24.19 24.56 24.02 24.08 3,337,799 +0.01(+0.03%)
Jul 14, 2005 25.04 25.17 23.83 24.07 3,225,770 -0.75(-3.02%)
Jul 13, 2005 25.32 25.32 24.68 24.82 3,228,019 -0.37(-1.49%)
Jul 12, 2005 24.63 25.33 24.45 25.19 3,569,718 +0.75(+3.07%)
Jul 11, 2005 23.91 24.45 23.71 24.44 3,381,412 +0.64(+2.70%)
Jul 08, 2005 24.01 24.28 23.60 23.80 3,380,658 -0.08(-0.34%)
Jul 07, 2005 23.52 24.00 23.39 23.88 2,230,372 -0.09(-0.37%)
Jul 06, 2005 24.34 24.44 23.65 23.97 2,394,827 -0.24(-1.01%)
Jul 05, 2005 23.47 24.24 23.14 24.22 2,769,389 +0.92(+3.95%)
Jul 01, 2005 22.69 23.30 22.64 23.30 1,621,624 +0.62(+2.73%)
Jun 30, 2005 22.77 23.02 22.50 22.68 2,739,033 -0.02(-0.11%)
Jun 29, 2005 22.61 22.87 22.17 22.70 4,299,613 +0.17(+0.76%)
Jun 28, 2005 22.97 22.98 22.49 22.53 4,829,836 -0.41(-1.78%)
Jun 27, 2005 22.68 23.26 22.66 22.94 3,057,115 +0.39(+1.73%)
Jun 24, 2005 23.21 23.44 22.47 22.55 2,933,507 -0.46(-2.02%)
Jun 23, 2005 22.90 23.37 22.68 23.01 3,807,569 +0.11(+0.50%)
Jun 22, 2005 22.89 23.17 22.66 22.90 3,740,652 +0.01(+0.04%)
Jun 21, 2005 23.26 23.32 22.75 22.89 2,516,018 -0.55(-2.34%)
Jun 20, 2005 23.68 23.90 23.20 23.43 3,625,128 -0.12(-0.52%)
Jun 17, 2005 23.49 23.71 23.06 23.56 4,706,502 +0.04(+0.17%)
Jun 16, 2005 23.54 23.59 23.30 23.52 4,259,792 +0.00(+0.00%)
Jun 15, 2005 23.03 23.63 22.83 23.52 3,311,793 +0.62(+2.70%)
Jun 14, 2005 23.26 23.49 22.65 22.90 4,621,565 -0.36(-1.54%)
Jun 13, 2005 22.84 23.33 22.81 23.25 2,410,954 +0.08(+0.35%)
Jun 10, 2005 23.43 23.55 22.79 23.17 4,584,171 -0.15(-0.66%)
Jun 09, 2005 22.97 23.38 22.75 23.33 4,102,086 +0.65(+2.87%)
Jun 08, 2005 22.07 23.03 22.01 22.68 4,389,676 +0.63(+2.85%)
Jun 07, 2005 22.41 22.64 21.95 22.05 3,122,035 -0.21(-0.95%)
Jun 06, 2005 22.62 22.69 22.05 22.26 3,333,698 -0.11(-0.47%)
Jun 03, 2005 21.84 22.62 21.84 22.37 3,871,188 +0.49(+2.23%)
Jun 02, 2005 21.79 21.95 21.36 21.88 2,915,882 +0.08(+0.37%)
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.