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 (%)
Feb 29, 2024	11.55	11.81	11.46	11.57	7,127,987	+0.04(+0.35%)
Feb 28, 2024	11.48	11.82	11.46	11.53	4,947,073	-0.02(-0.17%)
Feb 27, 2024	11.55	11.71	11.39	11.55	7,145,366	+0.09(+0.78%)
Feb 26, 2024	11.40	11.68	11.34	11.46	4,366,351	-0.03(-0.26%)
Feb 23, 2024	11.52	11.75	11.45	11.49	5,612,335	-0.27(-2.28%)
Feb 22, 2024	11.46	11.90	11.41	11.76	10,539,707	+0.25(+2.16%)
Feb 21, 2024	11.70	11.89	11.35	11.51	7,030,016	-0.08(-0.69%)
Feb 20, 2024	11.83	12.00	11.54	11.59	9,895,638	-0.39(-3.23%)
Feb 16, 2024	11.67	12.16	11.46	11.98	12,115,377	+0.31(+2.64%)
Feb 15, 2024	11.29	11.87	10.88	11.67	14,125,006	+1.40(+13.64%)
Feb 14, 2024	10.37	10.46	10.18	10.27	8,904,671	+0.01(+0.10%)
Feb 13, 2024	10.37	10.42	9.946	10.26	10,995,534	-0.13(-1.24%)
Feb 12, 2024	10.43	10.58	10.35	10.39	8,760,322	-0.04(-0.38%)
Feb 09, 2024	10.56	10.59	10.30	10.43	5,798,653	-0.15(-1.41%)
Feb 08, 2024	10.59	10.79	10.50	10.58	4,465,011	-0.01(-0.09%)
Feb 07, 2024	10.50	10.63	10.36	10.59	6,248,449	+0.10(+0.95%)
Feb 06, 2024	10.14	10.55	10.08	10.49	5,782,572	+0.41(+4.04%)
Feb 05, 2024	10.25	10.28	9.976	10.08	5,584,804	-0.30(-2.87%)
Feb 02, 2024	10.65	10.74	10.34	10.38	4,023,188	-0.39(-3.60%)

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.