Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.16 +0.39 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.596 6.768 6.444 6.730 3,678,198 -0.11(-1.67%)
Nov 29, 2021 7.092 7.121 6.730 6.844 2,440,118 +0.02(+0.28%)
Nov 26, 2021 6.673 6.863 6.482 6.825 2,460,591 -0.36(-5.04%)
Nov 24, 2021 7.178 7.354 7.149 7.187 1,394,220 -0.09(-1.17%)
Nov 23, 2021 7.111 7.445 7.111 7.273 3,746,004 +0.28(+3.94%)
Nov 22, 2021 6.997 7.235 6.911 6.997 3,130,019 -0.02(-0.27%)
Nov 19, 2021 7.321 7.492 6.959 7.016 4,628,394 -0.64(-8.34%)
Nov 18, 2021 7.940 8.036 7.616 7.654 3,592,470 -0.29(-3.60%)
Nov 17, 2021 8.122 8.293 7.874 7.940 3,058,573 -0.36(-4.36%)
Nov 16, 2021 8.112 8.303 7.950 8.303 2,353,970 +0.22(+2.71%)
Nov 15, 2021 8.188 8.280 7.964 8.083 2,264,094 -0.16(-1.97%)
Nov 12, 2021 8.427 8.579 8.160 8.245 2,340,838 -0.34(-4.00%)
Nov 11, 2021 8.655 8.784 8.560 8.589 2,348,159 -0.07(-0.77%)
Nov 10, 2021 8.903 8.655 2,676,279 -0.54(-5.91%)
Nov 09, 2021 8.855 9.218 8.684 9.199 1,742,603 +0.26(+2.88%)
Nov 08, 2021 9.018 9.332 8.846 8.941 2,804,877 +0.02(+0.21%)
Nov 05, 2021 8.808 9.065 8.808 8.922 2,283,427 +0.25(+2.86%)
Nov 04, 2021 8.951 9.208 8.465 8.674 3,775,110 -0.03(-0.33%)
Nov 03, 2021 8.331 8.932 8.190 8.703 2,695,779 +0.11(+1.33%)
Nov 02, 2021 8.636 8.658 8.436 8.589 2,500,678 +0.16(+1.92%)
Nov 01, 2021 8.312 8.579 8.245 8.427 2,213,848 +0.27(+3.27%)
Oct 29, 2021 8.703 8.026 8.160 4,347,004 -0.51(-5.83%)
Oct 28, 2021 8.436 8.665 4,496,111 +0.00(+0.00%)
Oct 27, 2021 9.056 9.146 8.541 8.665 5,197,044 -0.71(-7.62%)
Oct 26, 2021 9.027 9.456 9.380 9,792,452 +0.37(+4.13%)
Oct 25, 2021 8.932 9.170 8.798 9.008 4,348,231 +0.30(+3.39%)
Oct 22, 2021 8.704 8.860 8.522 8.713 2,413,008 -0.07(-0.76%)
Oct 21, 2021 8.970 9.027 8.612 8.779 4,587,079 -0.19(-2.13%)
Oct 20, 2021 8.760 9.041 8.627 8.970 6,630,826 +0.14(+1.62%)
Oct 19, 2021 8.970 9.018 8.579 8.827 3,754,406 -0.16(-1.80%)
Oct 18, 2021 8.760 9.161 8.750 8.989 3,367,188 +0.33(+3.85%)
Oct 15, 2021 8.808 8.841 8.598 8.655 3,529,010 +0.10(+1.11%)
Oct 14, 2021 8.732 8.765 8.484 8.560 4,087,347 +0.02(+0.22%)
Oct 13, 2021 8.293 8.574 8.064 8.541 7,385,297 +0.13(+1.59%)
Oct 12, 2021 8.579 8.713 8.398 8.407 3,017,574 -0.17(-2.00%)
Oct 11, 2021 8.922 9.103 8.541 8.579 2,853,354 -0.09(-0.99%)
Oct 08, 2021 8.855 9.056 8.636 8.665 2,684,662 -0.06(-0.66%)
Oct 07, 2021 8.608 8.894 8.446 8.722 3,013,843 +0.07(+0.77%)
Oct 06, 2021 8.970 9.199 8.612 8.655 3,426,921 -0.64(-6.87%)
Oct 05, 2021 9.447 9.656 9.151 9.294 4,464,816 -0.10(-1.12%)
Oct 04, 2021 9.256 9.577 9.132 9.399 2,889,204 +0.40(+4.45%)
Oct 01, 2021 8.617 9.137 8.398 8.998 1,973,231 +0.42(+4.89%)
Sep 30, 2021 8.627 8.808 8.465 8.579 1,930,219 -0.09(-0.99%)
Sep 29, 2021 8.608 8.689 8.374 8.665 1,607,633 +0.00(+0.00%)
Sep 28, 2021 8.627 9.084 8.622 8.665 1,901,247 -0.10(-1.09%)
Sep 27, 2021 8.512 8.941 8.493 8.760 2,955,603 +0.54(+6.61%)
Sep 24, 2021 8.112 8.331 8.045 8.217 1,641,138 +0.06(+0.70%)
Sep 23, 2021 7.683 8.160 7.531 8.160 1,593,805 +0.58(+7.67%)
Sep 22, 2021 7.511 7.788 7.511 7.578 1,524,722 +0.24(+3.25%)
Sep 21, 2021 7.349 7.407 6.968 7.340 2,144,271 +0.11(+1.58%)
Sep 20, 2021 7.168 7.292 6.978 7.225 2,092,547 -0.29(-3.81%)
Sep 17, 2021 7.673 7.778 7.388 7.511 3,438,081 -0.14(-1.87%)
Sep 16, 2021 7.864 7.959 7.583 7.654 1,999,344 -0.28(-3.49%)
Sep 15, 2021 7.940 8.222 7.855 7.931 2,028,950 +0.21(+2.72%)
Sep 14, 2021 8.112 8.303 7.712 7.721 1,995,113 -0.39(-4.82%)
Sep 13, 2021 7.607 8.236 7.464 8.112 3,008,936 +0.70(+9.38%)
Sep 10, 2021 7.578 7.635 7.354 7.416 1,647,254 -0.02(-0.26%)
Sep 09, 2021 7.388 7.612 7.130 7.435 2,194,892 +0.20(+2.77%)
Sep 08, 2021 7.483 7.578 7.197 7.235 1,993,678 -0.18(-2.44%)
Sep 07, 2021 7.254 7.569 7.254 7.416 1,441,868 +0.01(+0.13%)
Sep 03, 2021 7.569 7.721 7.349 7.407 1,270,543 -0.21(-2.75%)
Sep 02, 2021 7.359 7.750 7.359 7.616 1,780,131 +0.36(+4.99%)
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.