Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.95 -0.11 (-0.87%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 14.15 14.98 14.04 14.63 5,938,549 +0.76(+5.45%)
Aug 31, 2023 13.85 14.09 13.55 13.87 19,190,016 +0.11(+0.78%)
Aug 30, 2023 14.01 14.05 13.73 13.76 6,430,535 -0.22(-1.54%)
Aug 29, 2023 13.85 14.11 13.59 13.98 4,772,835 +0.24(+1.71%)
Aug 28, 2023 13.93 14.11 13.69 13.74 3,764,336 +0.00(+0.00%)
Aug 25, 2023 13.98 13.98 13.66 13.74 2,012,913 -0.06(-0.43%)
Aug 24, 2023 13.84 14.06 13.76 13.80 1,955,193 -0.16(-1.12%)
Aug 23, 2023 13.80 14.11 13.57 13.96 2,729,104 +0.02(+0.14%)
Aug 22, 2023 14.26 14.31 13.92 13.94 1,964,153 -0.24(-1.66%)
Aug 21, 2023 14.44 14.60 13.99 14.18 2,251,709 -0.23(-1.57%)
Aug 18, 2023 14.04 14.51 13.96 14.40 2,602,187 +0.16(+1.10%)
Aug 17, 2023 14.48 14.61 14.15 14.25 2,392,722 -0.01(-0.07%)
Aug 16, 2023 14.38 14.78 14.24 14.25 2,764,435 -0.08(-0.55%)
Aug 15, 2023 14.60 14.71 14.23 14.33 3,018,111 -0.32(-2.21%)
Aug 14, 2023 14.79 14.79 14.51 14.66 1,991,204 -0.19(-1.26%)
Aug 11, 2023 14.75 15.13 14.74 14.84 2,331,412 +0.12(+0.80%)
Aug 10, 2023 15.02 15.36 14.60 14.73 2,306,595 -0.30(-2.02%)
Aug 09, 2023 15.01 15.46 14.96 15.03 2,508,263 +0.15(+0.99%)
Aug 08, 2023 14.50 14.94 14.40 14.88 1,998,236 -0.03(-0.20%)
Aug 07, 2023 15.05 15.21 14.75 14.91 2,449,148 -0.07(-0.46%)
Aug 04, 2023 15.37 15.47 14.92 14.98 4,705,141 -0.35(-2.30%)
Aug 03, 2023 15.19 15.36 15.02 15.33 3,628,751 +0.13(+0.84%)
Aug 02, 2023 15.30 15.43 14.93 15.21 4,235,651 -0.22(-1.40%)
Aug 01, 2023 15.34 15.57 15.15 15.42 2,202,977 -0.12(-0.76%)
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 +0.59(+4.21%)
Jul 17, 2023 13.28 14.23 13.26 13.98 4,682,288 +0.67(+5.01%)
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.