Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.70 +0.19 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.64 11.71 11.44 11.70 4,206,691 +0.19(+1.65%)
Mar 30, 2023 12.04 12.06 11.32 11.51 3,541,379 -0.27(-2.29%)
Mar 29, 2023 12.01 12.09 11.68 11.78 2,608,644 -0.03(-0.25%)
Mar 28, 2023 11.34 12.14 11.32 11.81 3,573,813 +0.35(+3.05%)
Mar 27, 2023 11.05 11.54 10.82 11.46 2,132,985 +0.63(+5.82%)
Mar 24, 2023 10.41 10.99 10.40 10.83 3,172,127 +0.13(+1.21%)
Mar 23, 2023 11.12 11.32 10.58 10.70 3,541,714 -0.37(-3.34%)
Mar 22, 2023 11.85 11.85 11.05 11.07 5,361,819 -0.80(-6.74%)
Mar 21, 2023 11.96 12.20 11.79 11.87 5,059,802 +0.26(+2.24%)
Mar 20, 2023 11.58 12.12 11.46 11.61 3,863,081 +0.22(+1.93%)
Mar 17, 2023 11.59 11.65 11.18 11.39 10,103,755 -0.32(-2.73%)
Mar 16, 2023 11.28 11.85 11.11 11.71 5,830,453 +0.05(+0.43%)
Mar 15, 2023 12.00 12.39 11.45 11.66 5,221,424 -1.06(-8.33%)
Mar 14, 2023 12.84 13.12 12.40 12.72 3,698,313 +0.08(+0.63%)
Mar 13, 2023 12.65 13.28 12.43 12.64 4,007,489 -0.51(-3.88%)
Mar 10, 2023 13.38 13.76 13.12 13.15 2,476,332 -0.16(-1.20%)
Mar 09, 2023 14.48 14.55 13.29 13.31 3,731,268 -1.11(-7.70%)
Mar 08, 2023 14.79 14.91 14.21 14.42 1,874,189 -0.38(-2.57%)
Mar 07, 2023 15.00 15.24 14.63 14.80 2,761,346 -0.32(-2.12%)
Mar 06, 2023 14.98 15.38 14.89 15.12 5,369,216 +0.14(+0.93%)
Mar 03, 2023 14.61 15.03 14.41 14.98 4,774,737 +0.09(+0.60%)
Mar 02, 2023 14.14 15.00 14.09 14.89 2,605,513 +0.56(+3.91%)
Mar 01, 2023 13.67 14.38 13.63 14.33 3,236,699 +0.71(+5.21%)
Feb 28, 2023 14.07 14.07 13.62 13.62 3,033,812 -0.24(-1.72%)
Feb 27, 2023 13.59 13.92 13.53 13.86 2,827,795 +0.35(+2.58%)
Feb 24, 2023 12.83 13.55 12.74 13.51 3,718,429 +0.40(+3.03%)
Feb 23, 2023 13.40 13.47 12.79 13.11 3,059,604 -0.01(-0.08%)
Feb 22, 2023 13.19 13.53 12.85 13.12 5,218,511 -0.31(-2.29%)
Feb 21, 2023 13.80 14.11 13.37 13.43 4,737,349 -0.59(-4.18%)
Feb 17, 2023 14.21 14.33 13.77 14.02 5,110,649 -0.40(-2.76%)
Feb 16, 2023 14.59 14.87 14.30 14.42 4,098,175 -0.32(-2.16%)
Feb 15, 2023 14.98 14.98 14.50 14.73 3,479,007 -0.44(-2.88%)
Feb 14, 2023 14.83 15.56 14.80 15.17 4,421,751 +0.15(+1.03%)
Feb 13, 2023 14.56 15.11 14.48 15.02 2,976,810 +0.01(+0.10%)
Feb 10, 2023 14.08 15.09 14.01 15.00 5,053,060 +0.70(+4.86%)
Feb 09, 2023 15.98 16.44 14.29 14.31 7,648,983 -2.41(-14.40%)
Feb 08, 2023 16.16 16.84 16.16 16.71 4,269,573 +0.58(+3.57%)
Feb 07, 2023 16.10 16.37 15.81 16.14 3,219,952 +0.23(+1.44%)
Feb 06, 2023 15.79 16.10 15.73 15.91 3,777,123 +0.13(+0.82%)
Feb 03, 2023 15.96 16.65 15.77 15.78 2,766,097 -0.14(-0.87%)
Feb 02, 2023 16.14 16.24 15.57 15.92 3,478,811 -0.25(-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.