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 (%)
Jun 28, 2019	10.74	10.91	10.39	10.56	6,061,958	-0.19(-1.79%)
Jun 27, 2019	10.95	11.16	10.69	10.75	5,881,818	-0.39(-3.46%)
Jun 26, 2019	11.00	11.36	10.95	11.14	4,133,245	+0.29(+2.71%)
Jun 25, 2019	10.99	11.09	10.81	10.84	3,418,987	-0.17(-1.58%)
Jun 24, 2019	11.02	11.15	10.88	11.02	3,246,572	+0.02(+0.17%)
Jun 21, 2019	10.95	11.32	10.87	11.00	5,708,065	+0.06(+0.50%)
Jun 20, 2019	11.11	11.29	10.75	10.94	4,910,491	+0.17(+1.62%)
Jun 19, 2019	10.57	10.82	10.35	10.77	4,735,541	+0.21(+2.00%)
Jun 18, 2019	10.43	10.87	10.43	10.56	4,858,752	+0.18(+1.77%)
Jun 17, 2019	10.13	10.47	10.03	10.37	5,677,437	+0.20(+1.98%)
Jun 14, 2019	10.09	10.49	9.851	10.17	10,347,150	+0.06(+0.54%)
Jun 13, 2019	9.686	10.67	9.438	10.12	11,193,774	+0.66(+6.98%)
Jun 12, 2019	9.759	9.851	9.374	9.457	3,575,038	-0.47(-4.71%)
Jun 11, 2019	10.25	10.26	9.906	9.924	2,982,647	-0.16(-1.55%)
Jun 10, 2019	10.08	10.32	9.928	10.08	4,247,952	+0.09(+0.92%)
Jun 07, 2019	9.888	10.20	9.585	9.989	5,936,798	+0.10(+1.02%)
Jun 06, 2019	9.567	9.929	9.420	9.888	4,950,120	+0.29(+3.06%)
Jun 05, 2019	9.952	10.12	9.236	9.594	6,332,871	-0.37(-3.68%)
Jun 04, 2019	10.25	10.35	9.906	9.961	3,298,943	-0.12(-1.18%)

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.