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 (%)
May 29, 2020	3.945	4.029	3.441	3.441	41,300,228	-0.55(-13.79%)
May 28, 2020	3.870	4.169	3.796	3.992	9,735,419	+0.10(+2.64%)
May 27, 2020	3.833	3.973	3.786	3.889	11,808,476	+0.27(+7.47%)
May 26, 2020	3.497	3.712	3.385	3.619	4,607,853	+0.31(+9.30%)
May 22, 2020	3.553	3.581	3.227	3.311	7,554,127	-0.32(-8.74%)
May 21, 2020	3.647	3.675	3.441	3.628	11,640,026	+0.01(+0.26%)
May 20, 2020	3.451	3.703	3.404	3.619	5,527,352	+0.28(+8.38%)
May 19, 2020	3.535	3.581	3.339	3.339	4,577,636	-0.20(-5.54%)
May 18, 2020	3.320	3.628	3.236	3.535	6,659,206	+0.48(+15.90%)
May 15, 2020	2.966	3.255	2.882	3.050	12,936,223	+0.07(+2.51%)
May 14, 2020	2.807	3.180	2.714	2.975	5,917,020	+0.04(+1.27%)
May 13, 2020	3.115	3.124	2.686	2.938	8,557,854	-0.23(-7.35%)
May 12, 2020	3.190	3.348	3.082	3.171	7,814,083	+0.05(+1.49%)
May 11, 2020	3.031	3.180	2.919	3.124	5,186,685	-0.01(-0.30%)
May 08, 2020	2.798	3.148	2.798	3.134	5,561,374	+0.40(+14.68%)
May 07, 2020	2.733	2.863	2.649	2.733	4,312,990	+0.08(+3.17%)
May 06, 2020	2.807	2.854	2.630	2.649	4,712,541	-0.16(-5.65%)
May 05, 2020	3.283	3.292	2.798	2.807	6,841,855	-0.18(-5.94%)
May 04, 2020	2.863	3.012	2.770	2.984	4,972,723	-0.06(-1.84%)

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.