Indicators

Patterson-Uti Energy (NQ: PTEN )

10.68 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	14.37	14.39	13.52	13.65	7,338,018	-0.71(-4.95%)
Sep 28, 2023	14.86	15.03	14.31	14.36	5,386,709	-0.56(-3.77%)
Sep 27, 2023	14.41	15.07	14.35	14.92	6,617,384	+0.78(+5.51%)
Sep 26, 2023	14.22	14.49	14.06	14.14	4,404,914	-0.29(-1.98%)
Sep 25, 2023	14.15	14.46	14.31	14.43	3,403,995	+0.15(+1.04%)
Sep 22, 2023	14.28	14.57	14.21	14.28	3,287,640	+0.06(+0.42%)
Sep 21, 2023	14.90	14.95	14.17	14.22	3,705,565	-0.55(-3.74%)
Sep 20, 2023	14.94	15.25	14.78	14.78	4,489,521	-0.17(-1.12%)
Sep 19, 2023	15.59	15.71	14.84	14.94	6,680,293	-0.41(-2.70%)
Sep 18, 2023	15.42	15.75	15.09	15.36	6,418,125	-0.01(-0.06%)
Sep 15, 2023	15.51	15.63	14.98	15.37	20,874,328	-0.23(-1.45%)
Sep 14, 2023	15.78	15.95	15.57	15.59	5,618,268	+0.08(+0.51%)
Sep 13, 2023	15.58	15.79	15.44	15.52	8,119,309	-0.01(-0.06%)
Sep 12, 2023	15.07	15.68	15.00	15.53	17,161,286	+0.67(+4.51%)
Sep 11, 2023	14.85	15.05	14.66	14.86	6,075,778	+0.06(+0.40%)
Sep 08, 2023	14.32	15.13	14.12	14.80	7,579,116	+0.49(+3.45%)
Sep 07, 2023	14.10	14.32	13.83	14.30	7,674,397	+0.19(+1.33%)
Sep 06, 2023	14.63	14.85	14.01	14.12	9,587,701	-0.43(-2.98%)
Sep 05, 2023	15.07	15.18	14.40	14.55	12,595,011	-0.08(-0.54%)

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.