Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

10.82 -0.44 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.461 3.526 3.125 3.442 11,548,169 +0.08(+2.50%)
Apr 29, 2020 2.799 3.377 2.780 3.358 10,237,550 +0.73(+27.66%)
Apr 28, 2020 2.519 2.817 2.500 2.631 10,330,847 +0.15(+6.02%)
Apr 27, 2020 2.276 2.556 2.202 2.481 7,179,536 +0.07(+2.70%)
Apr 24, 2020 2.743 2.985 2.416 2.416 10,531,332 -0.28(-10.38%)
Apr 23, 2020 2.258 2.789 2.062 2.696 13,389,153 +0.55(+25.65%)
Apr 22, 2020 2.136 2.267 2.052 2.146 7,227,974 +0.07(+3.60%)
Apr 21, 2020 1.875 2.136 1.828 2.071 6,981,472 +0.14(+7.25%)
Apr 20, 2020 1.800 2.062 1.698 1.931 6,425,478 +0.01(+0.49%)
Apr 17, 2020 1.735 1.959 1.726 1.922 7,270,654 +0.21(+11.96%)
Apr 16, 2020 1.987 1.987 1.698 1.716 5,853,734 -0.21(-11.11%)
Apr 15, 2020 1.950 2.090 1.782 1.931 9,442,039 -0.17(-8.00%)
Apr 14, 2020 2.071 2.304 2.024 2.099 5,191,888 -0.07(-3.43%)
Apr 13, 2020 2.304 2.360 2.099 2.174 7,007,002 +0.02(+0.87%)
Apr 09, 2020 2.239 2.677 1.959 2.155 10,310,402 -0.01(-0.43%)
Apr 08, 2020 2.052 2.230 1.950 2.164 6,050,062 +0.22(+11.54%)
Apr 07, 2020 1.922 2.286 1.856 1.940 10,574,006 +0.14(+7.77%)
Apr 06, 2020 1.772 1.959 1.633 1.800 9,893,354 +0.21(+13.53%)
Apr 03, 2020 1.791 1.847 1.502 1.586 8,211,832 -0.17(-9.57%)
Apr 02, 2020 1.866 1.978 1.716 1.754 12,994,373 -0.01(-0.53%)
Apr 01, 2020 2.136 2.174 1.735 1.763 5,757,947 -0.43(-19.57%)
Mar 31, 2020 2.043 2.239 2.006 2.192 3,690,351 +0.20(+9.81%)
Mar 30, 2020 2.080 2.127 1.791 1.996 5,485,521 -0.15(-6.96%)
Mar 27, 2020 2.248 2.360 2.062 2.146 7,131,728 -0.23(-9.80%)
Mar 26, 2020 2.509 2.621 2.248 2.379 7,436,208 -0.15(-5.90%)
Mar 25, 2020 2.453 2.639 2.099 2.528 7,386,675 +0.08(+3.44%)
Mar 24, 2020 2.276 2.463 2.174 2.444 5,562,155 +0.39(+19.09%)
Mar 23, 2020 2.099 2.192 1.973 2.052 5,855,007 -0.01(-0.45%)
Mar 20, 2020 2.118 2.295 1.978 2.062 10,311,903 +0.04(+1.84%)
Mar 19, 2020 1.931 2.202 1.931 2.024 7,571,783 +0.09(+4.83%)
Mar 18, 2020 2.155 2.491 1.922 1.931 6,126,811 -0.39(-16.87%)
Mar 17, 2020 2.146 2.360 2.015 2.323 8,574,215 +0.20(+9.21%)
Mar 16, 2020 1.959 2.547 1.866 2.127 11,675,808 -0.17(-7.32%)
Mar 13, 2020 2.183 2.295 1.866 2.295 8,460,097 +0.32(+16.04%)
Mar 12, 2020 1.810 2.286 1.744 1.978 9,065,852 +0.01(+0.47%)
Mar 11, 2020 2.118 2.127 1.679 1.968 15,780,588 -0.18(-8.26%)
Mar 10, 2020 2.519 3.013 1.968 2.146 11,425,709 -0.07(-3.36%)
Mar 09, 2020 2.724 2.761 1.922 2.220 15,157,903 -1.79(-44.65%)
Mar 06, 2020 4.618 4.767 3.927 4.011 8,225,767 -0.84(-17.31%)
Mar 05, 2020 4.842 4.991 4.720 4.851 4,647,422 -0.16(-3.17%)
Mar 04, 2020 5.140 5.215 4.926 5.010 4,292,554 +0.00(+0.00%)
Mar 03, 2020 5.306 5.371 4.898 5.010 4,454,082 -0.30(-5.67%)
Mar 02, 2020 5.398 5.519 4.963 5.310 6,720,948 +0.00(+0.09%)
Feb 28, 2020 4.982 5.375 4.982 5.306 9,655,652 +0.11(+2.14%)
Feb 27, 2020 5.287 5.445 5.047 5.195 7,681,142 -0.39(-6.97%)
Feb 26, 2020 5.861 5.936 5.584 5.584 4,974,647 -0.24(-4.13%)
Feb 25, 2020 6.148 6.223 5.797 5.824 4,030,917 -0.31(-5.13%)
Feb 24, 2020 6.398 6.426 6.121 6.139 4,290,236 -0.64(-9.43%)
Feb 21, 2020 6.843 6.843 6.574 6.778 3,378,490 -0.19(-2.79%)
Feb 20, 2020 6.889 7.084 6.797 6.973 2,828,912 +0.09(+1.35%)
Feb 19, 2020 6.899 6.936 6.686 6.880 3,535,780 +0.08(+1.23%)
Feb 18, 2020 6.834 6.834 6.602 6.797 4,299,588 -0.14(-2.00%)
Feb 14, 2020 6.945 7.037 6.815 6.936 4,196,006 +0.02(+0.27%)
Feb 13, 2020 7.019 7.074 6.769 6.917 6,506,920 -0.18(-2.48%)
Feb 12, 2020 7.074 7.213 6.871 7.093 4,595,071 +0.18(+2.54%)
Feb 11, 2020 6.926 7.028 6.806 6.917 3,455,178 +0.13(+1.91%)
Feb 10, 2020 6.750 6.926 6.704 6.787 5,406,552 -0.05(-0.68%)
Feb 07, 2020 6.445 6.889 6.359 6.834 5,713,324 +0.31(+4.68%)
Feb 06, 2020 7.732 7.824 6.510 6.528 13,722,334 -1.28(-16.37%)
Feb 05, 2020 7.500 7.889 7.500 7.806 5,286,710 +0.48(+6.57%)
Feb 04, 2020 7.602 7.695 7.287 7.324 3,874,390 -0.06(-0.88%)
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.