Indicators

Patterson-Uti Energy (NQ: PTEN )

10.68 +0.09 (+0.85%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.70	13.70	13.26	13.26	3,115,966	-0.23(-1.72%)
Feb 27, 2023	13.23	13.55	13.17	13.49	2,904,371	+0.34(+2.58%)
Feb 24, 2023	12.50	13.19	12.40	13.15	3,819,122	+0.39(+3.03%)
Feb 23, 2023	13.05	13.12	12.46	12.77	3,142,456	-0.01(-0.08%)
Feb 22, 2023	12.84	13.17	12.52	12.78	5,359,825	-0.30(-2.29%)
Feb 21, 2023	13.44	13.74	13.02	13.08	4,865,634	-0.57(-4.18%)
Feb 17, 2023	13.83	13.95	13.41	13.65	5,249,043	-0.39(-2.76%)
Feb 16, 2023	14.21	14.48	13.92	14.04	4,209,151	-0.31(-2.16%)
Feb 15, 2023	14.59	14.59	14.12	14.35	3,573,217	-0.43(-2.88%)
Feb 14, 2023	14.44	15.15	14.41	14.77	4,541,490	+0.15(+1.03%)
Feb 13, 2023	14.18	14.71	14.10	14.62	3,057,421	+0.01(+0.10%)
Feb 10, 2023	13.71	14.69	13.64	14.61	5,189,894	+0.68(+4.86%)
Feb 09, 2023	15.55	16.01	13.91	13.93	7,856,114	-2.34(-14.40%)
Feb 08, 2023	15.73	16.39	15.73	16.27	4,385,190	+0.56(+3.57%)
Feb 07, 2023	15.67	15.94	15.39	15.71	3,307,147	+0.22(+1.44%)
Feb 06, 2023	15.37	15.68	15.32	15.49	3,879,405	+0.13(+0.82%)
Feb 03, 2023	15.54	16.21	15.35	15.36	2,841,001	-0.14(-0.87%)
Feb 02, 2023	15.71	15.82	15.16	15.50	3,573,015	-0.24(-1.54%)

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.