Skip to main content

Patterson-Uti Energy (NQ: PTEN )

8.290 +0.220 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 8.010 8.336 7.975 8.290 7,580,814 +0.22(+2.73%)
Oct 10, 2024 8.050 8.215 7.920 8.070 6,929,180 +0.03(+0.37%)
Oct 09, 2024 8.100 8.180 8.005 8.040 7,942,024 -0.15(-1.83%)
Oct 08, 2024 8.410 8.410 8.060 8.190 9,010,898 -0.37(-4.32%)
Oct 07, 2024 8.490 8.670 8.490 8.560 8,913,040 +0.08(+0.94%)
Oct 04, 2024 8.420 8.570 8.335 8.480 8,841,553 +0.19(+2.29%)
Oct 03, 2024 8.060 8.320 7.980 8.290 7,727,403 +0.28(+3.50%)
Oct 02, 2024 8.050 8.117 7.820 8.010 7,070,406 +0.09(+1.14%)
Oct 01, 2024 7.520 7.995 7.460 7.920 8,902,137 +0.27(+3.53%)
Sep 30, 2024 7.570 7.839 7.500 7.650 6,529,374 +0.03(+0.39%)
Sep 27, 2024 7.600 7.699 7.540 7.620 6,401,161 +0.12(+1.60%)
Sep 26, 2024 7.750 7.820 7.445 7.500 9,966,899 -0.39(-4.94%)
Sep 25, 2024 8.190 8.240 7.860 7.890 6,590,792 -0.38(-4.59%)
Sep 24, 2024 8.650 8.730 8.195 8.270 9,449,464 -0.26(-3.05%)
Sep 23, 2024 8.370 8.645 8.330 8.530 4,537,091 +0.16(+1.91%)
Sep 20, 2024 8.410 8.500 8.271 8.370 20,328,800 -0.13(-1.53%)
Sep 19, 2024 8.550 8.600 8.340 8.500 4,628,978 +0.27(+3.28%)
Sep 18, 2024 8.370 8.550 8.220 8.230 5,667,621 -0.17(-2.02%)
Sep 17, 2024 8.140 8.430 8.140 8.400 4,138,210 +0.27(+3.32%)
Sep 16, 2024 8.030 8.170 7.920 8.130 4,039,532 +0.22(+2.78%)
Sep 13, 2024 7.940 8.085 7.825 7.910 4,573,852 +0.00(+0.00%)
Sep 12, 2024 7.950 8.110 7.775 7.910 5,365,061 +0.08(+1.02%)
Sep 11, 2024 7.820 7.935 7.600 7.830 7,641,602 -0.03(-0.38%)
Sep 10, 2024 8.090 8.140 7.720 7.860 6,071,789 -0.27(-3.32%)
Sep 09, 2024 8.200 8.260 8.110 8.130 6,755,591 -0.07(-0.85%)
Sep 06, 2024 8.420 8.535 8.150 8.200 6,797,637 -0.13(-1.56%)
Sep 05, 2024 8.490 8.525 8.280 8.330 5,140,238 -0.12(-1.42%)
Sep 04, 2024 8.700 8.870 8.405 8.450 6,012,029 -0.28(-3.21%)
Sep 03, 2024 8.900 8.970 8.575 8.730 6,548,611 -0.40(-4.38%)
Aug 30, 2024 9.110 9.229 8.981 9.130 6,813,742 -0.14(-1.50%)
Aug 29, 2024 9.090 9.408 8.976 9.269 5,965,357 +0.28(+3.09%)
Aug 28, 2024 9.011 9.110 8.953 8.991 6,237,622 -0.15(-1.63%)
Aug 27, 2024 9.269 9.288 9.085 9.140 4,585,161 -0.18(-1.91%)
Aug 26, 2024 9.427 9.576 9.279 9.318 4,687,116 +0.09(+0.97%)
Aug 23, 2024 9.041 9.408 9.011 9.229 7,940,925 +0.29(+3.22%)
Aug 22, 2024 9.001 9.140 8.917 8.942 3,603,132 -0.09(-0.99%)
Aug 21, 2024 9.170 9.179 8.833 9.031 6,064,433 +0.05(+0.55%)
Aug 20, 2024 9.348 9.398 8.961 8.981 5,550,778 -0.38(-4.03%)
Aug 19, 2024 9.080 9.422 9.071 9.358 9,252,813 +0.31(+3.40%)
Aug 16, 2024 8.902 9.071 8.833 9.051 6,637,373 +0.10(+1.11%)
Aug 15, 2024 8.843 9.046 8.843 8.952 4,852,370 +0.28(+3.20%)
Aug 14, 2024 8.793 8.847 8.629 8.674 3,990,896 -0.04(-0.46%)
Aug 13, 2024 8.823 8.838 8.654 8.714 4,661,962 -0.15(-1.68%)
Aug 12, 2024 9.001 9.041 8.833 8.862 3,606,693 -0.03(-0.33%)
Aug 09, 2024 8.763 9.036 8.763 8.892 8,823,960 +0.10(+1.13%)
Aug 08, 2024 8.624 8.872 8.570 8.793 5,340,547 +0.22(+2.54%)
Aug 07, 2024 8.813 8.971 8.565 8.575 6,184,660 -0.05(-0.57%)
Aug 06, 2024 8.843 8.942 8.605 8.624 8,573,876 -0.22(-2.47%)
Aug 05, 2024 9.110 9.185 8.823 8.843 11,519,186 -0.74(-7.76%)
Aug 02, 2024 9.883 9.903 9.447 9.586 8,005,860 -0.54(-5.29%)
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.