Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.80	10.81	10.64	10.73	3,222,656	-0.07(-0.64%)
Dec 28, 2023	10.92	10.99	10.76	10.80	3,345,071	-0.20(-1.81%)
Dec 27, 2023	11.05	11.18	10.93	10.99	4,625,034	-0.10(-0.90%)
Dec 26, 2023	11.05	11.14	10.88	11.09	6,380,092	+0.26(+2.38%)
Dec 22, 2023	11.04	11.17	10.81	10.83	7,051,327	-0.09(-0.82%)
Dec 21, 2023	10.90	11.01	10.74	10.92	7,505,964	+0.02(+0.18%)
Dec 20, 2023	11.14	11.28	10.88	10.90	8,370,611	-0.16(-1.44%)
Dec 19, 2023	10.92	11.20	10.88	11.06	9,047,124	+0.10(+0.91%)
Dec 18, 2023	11.29	11.45	10.93	10.96	6,520,415	-0.03(-0.27%)
Dec 15, 2023	11.31	11.33	10.94	10.99	12,134,881	-0.27(-2.38%)
Dec 14, 2023	11.24	11.47	11.10	11.26	8,990,591	+0.33(+3.00%)
Dec 13, 2023	10.65	10.98	10.51	10.93	6,312,016	+0.28(+2.61%)
Dec 12, 2023	10.54	10.75	10.37	10.66	6,806,826	-0.11(-1.01%)
Dec 11, 2023	10.78	11.07	10.67	10.77	10,740,060	-0.01(-0.09%)
Dec 08, 2023	10.91	11.03	10.75	10.78	5,755,327	+0.03(+0.28%)
Dec 07, 2023	10.90	11.03	10.71	10.75	12,105,308	-0.09(-0.83%)
Dec 06, 2023	11.05	11.30	10.82	10.83	9,542,809	-0.33(-2.94%)
Dec 05, 2023	11.72	11.86	11.15	11.16	5,927,020	-0.58(-4.91%)
Dec 04, 2023	11.59	11.77	11.45	11.74	5,782,638	+0.05(+0.43%)

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.