Indicators

Patterson-Uti Energy (NQ: PTEN )

10.74 -0.24 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.187	8.196	7.864	7.940	1,123,715	-0.17(-2.11%)
May 27, 2021	7.959	8.120	7.883	8.111	1,509,365	+0.23(+2.89%)
May 26, 2021	7.618	7.931	7.608	7.883	1,145,047	+0.27(+3.49%)
May 25, 2021	7.940	7.997	7.580	7.618	1,495,273	-0.36(-4.52%)
May 24, 2021	8.054	8.170	7.760	7.978	1,512,595	+0.01(+0.12%)
May 21, 2021	8.016	8.111	7.817	7.969	1,391,455	+0.13(+1.69%)
May 20, 2021	7.836	7.912	7.513	7.836	1,492,364	-0.02(-0.24%)
May 19, 2021	7.855	7.978	7.727	7.855	1,663,468	-0.33(-4.00%)
May 18, 2021	8.528	8.557	8.177	8.182	1,676,325	-0.34(-3.95%)
May 17, 2021	7.988	8.566	7.912	8.519	1,908,889	+0.44(+5.40%)
May 14, 2021	7.788	8.234	7.732	8.082	1,614,802	+0.45(+5.84%)
May 13, 2021	7.637	7.883	7.181	7.637	2,453,442	-0.20(-2.54%)
May 12, 2021	7.921	8.291	7.712	7.836	2,200,062	+0.02(+0.24%)
May 11, 2021	7.504	8.158	7.361	7.817	2,699,134	-0.08(-0.96%)
May 10, 2021	8.301	8.528	7.874	7.893	2,669,227	-0.23(-2.80%)
May 07, 2021	7.399	8.163	7.314	8.120	3,096,607	+0.52(+6.87%)
May 06, 2021	7.722	7.769	7.229	7.599	2,671,720	-0.07(-0.87%)
May 05, 2021	7.286	7.712	7.115	7.665	3,701,589	+0.49(+6.88%)
May 04, 2021	7.162	7.200	6.868	7.172	1,886,501	+0.16(+2.30%)

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.