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 (%)
Jul 31, 2023	15.19	15.63	15.10	15.54	3,704,090	+0.58(+3.87%)
Jul 28, 2023	15.15	15.25	14.80	14.96	3,737,548	-0.28(-1.87%)
Jul 27, 2023	15.11	15.64	14.89	15.25	6,426,860	+0.14(+0.91%)
Jul 26, 2023	14.77	15.20	14.73	15.11	3,527,441	+0.04(+0.26%)
Jul 25, 2023	14.88	15.27	14.76	15.07	2,624,811	+0.17(+1.12%)
Jul 24, 2023	14.44	15.00	14.44	14.90	2,581,483	+0.49(+3.40%)
Jul 21, 2023	14.42	14.53	14.21	14.41	3,518,082	-0.06(-0.41%)
Jul 20, 2023	14.77	14.86	14.40	14.47	4,478,971	-0.36(-2.45%)
Jul 19, 2023	14.68	14.99	14.63	14.83	6,877,600	+0.26(+1.82%)
Jul 18, 2023	14.09	14.70	14.07	14.57	5,676,876	+0.57(+4.10%)
Jul 17, 2023	13.28	14.23	13.26	13.99	4,682,288	+0.68(+5.12%)
Jul 14, 2023	13.72	13.76	13.27	13.31	3,680,581	-0.50(-3.62%)
Jul 13, 2023	13.61	13.95	13.52	13.81	2,861,481	+0.19(+1.37%)
Jul 12, 2023	13.67	13.71	13.42	13.63	3,825,638	+0.15(+1.09%)
Jul 11, 2023	13.16	13.69	13.02	13.48	5,726,837	+0.37(+2.84%)
Jul 10, 2023	12.97	13.17	12.83	13.11	4,100,113	+0.34(+2.69%)
Jul 07, 2023	11.68	12.91	11.68	12.76	6,183,235	+1.00(+8.51%)
Jul 06, 2023	11.85	12.01	11.43	11.76	3,370,567	-0.21(-1.72%)
Jul 05, 2023	11.97	12.13	11.78	11.97	3,706,672	-0.12(-0.97%)

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.