Indicators

Patterson-Uti Energy (NQ: PTEN )

10.68 +0.09 (+0.85%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.69	13.69	13.26	13.26	3,116,782	-0.23(-1.72%)
Feb 27, 2023	13.23	13.55	13.17	13.49	2,905,131	+0.34(+2.58%)
Feb 24, 2023	12.49	13.19	12.40	13.15	3,820,122	+0.39(+3.03%)
Feb 23, 2023	13.04	13.11	12.45	12.76	3,143,279	-0.01(-0.08%)
Feb 22, 2023	12.84	13.17	12.51	12.77	5,361,228	-0.30(-2.29%)
Feb 21, 2023	13.43	13.73	13.02	13.07	4,866,908	-0.57(-4.18%)
Feb 17, 2023	13.83	13.94	13.40	13.64	5,250,417	-0.39(-2.76%)
Feb 16, 2023	14.21	14.47	13.92	14.03	4,210,253	-0.31(-2.16%)
Feb 15, 2023	14.58	14.58	14.12	14.34	3,574,152	-0.43(-2.88%)
Feb 14, 2023	14.44	15.14	14.41	14.77	4,542,679	+0.15(+1.03%)
Feb 13, 2023	14.18	14.71	14.10	14.62	3,058,221	+0.01(+0.10%)
Feb 10, 2023	13.70	14.69	13.63	14.60	5,191,252	+0.68(+4.86%)
Feb 09, 2023	15.55	16.01	13.91	13.93	7,858,170	-2.34(-14.40%)
Feb 08, 2023	15.73	16.39	15.73	16.27	4,386,338	+0.56(+3.57%)
Feb 07, 2023	15.67	15.94	15.39	15.71	3,308,013	+0.22(+1.44%)
Feb 06, 2023	15.37	15.67	15.31	15.48	3,880,421	+0.13(+0.82%)
Feb 03, 2023	15.53	16.21	15.35	15.36	2,841,745	-0.14(-0.87%)
Feb 02, 2023	15.71	15.81	15.15	15.49	3,573,951	-0.24(-1.54%)

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.