Indicators

Patterson-Uti Energy (NQ: PTEN )

10.80 +0.06 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.313	8.396	8.064	8.239	1,991,219	-0.22(-2.61%)
Nov 27, 2019	8.018	8.516	7.972	8.460	3,421,455	+0.41(+5.15%)
Nov 26, 2019	8.396	8.442	7.995	8.046	2,994,776	-0.40(-4.69%)
Nov 25, 2019	8.258	8.502	8.230	8.442	3,201,364	+0.13(+1.55%)
Nov 22, 2019	8.258	8.363	8.087	8.313	3,398,668	+0.15(+1.81%)
Nov 21, 2019	7.861	8.188	7.723	8.165	3,701,658	+0.35(+4.48%)
Nov 20, 2019	7.585	8.101	7.557	7.815	4,852,404	+0.01(+0.12%)
Nov 19, 2019	7.824	7.926	7.695	7.806	2,504,111	-0.09(-1.17%)
Nov 18, 2019	7.953	7.981	7.723	7.898	3,725,069	-0.18(-2.17%)
Nov 15, 2019	7.843	8.133	7.811	8.073	3,310,777	+0.27(+3.42%)
Nov 14, 2019	7.944	8.087	7.769	7.806	3,304,485	-0.10(-1.28%)
Nov 13, 2019	8.211	8.211	7.834	7.907	3,347,542	-0.42(-5.09%)
Nov 12, 2019	8.433	8.617	8.211	8.331	3,628,205	-0.08(-0.99%)
Nov 11, 2019	8.276	8.460	8.138	8.414	2,694,238	-0.02(-0.22%)
Nov 08, 2019	8.202	8.451	8.092	8.433	3,721,586	+0.08(+0.99%)
Nov 07, 2019	8.442	8.681	8.239	8.350	4,999,953	+0.15(+1.80%)
Nov 06, 2019	8.571	8.728	8.175	8.202	4,092,904	-0.45(-5.22%)
Nov 05, 2019	9.059	9.133	8.543	8.654	6,713,723	-0.31(-3.49%)
Nov 04, 2019	8.414	9.050	8.304	8.967	6,195,541	+0.74(+8.96%)

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.