Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.467 9.467 8.947 9.430 5,489,566 +0.04(+0.39%)
Dec 28, 2018 9.576 9.685 9.294 9.394 4,277,686 +0.02(+0.19%)
Dec 27, 2018 9.294 9.476 8.975 9.376 5,418,431 -0.15(-1.63%)
Dec 26, 2018 8.820 9.549 8.647 9.531 4,979,487 +0.72(+8.17%)
Dec 24, 2018 8.975 9.321 8.793 8.811 2,485,878 -0.30(-3.30%)
Dec 21, 2018 9.348 9.435 9.039 9.111 7,135,294 -0.26(-2.82%)
Dec 20, 2018 9.758 10.17 9.294 9.376 11,458,891 -0.46(-4.63%)
Dec 19, 2018 10.53 10.73 9.658 9.831 4,727,916 -0.81(-7.62%)
Dec 18, 2018 11.02 11.09 9.840 10.64 5,426,772 -0.38(-3.47%)
Dec 17, 2018 11.16 11.60 10.99 11.02 3,914,818 -0.17(-1.55%)
Dec 14, 2018 11.35 11.48 11.15 11.20 2,854,425 -0.33(-2.85%)
Dec 13, 2018 11.96 11.98 11.44 11.53 3,257,316 -0.50(-4.17%)
Dec 12, 2018 11.64 12.27 11.64 12.03 3,361,023 +0.55(+4.76%)
Dec 11, 2018 11.74 11.74 11.18 11.48 3,858,342 +0.03(+0.24%)
Dec 10, 2018 11.81 11.87 11.33 11.45 4,377,607 -0.40(-3.38%)
Dec 07, 2018 11.99 12.52 11.74 11.85 4,371,305 +0.17(+1.48%)
Dec 06, 2018 11.98 12.12 11.43 11.68 5,798,200 -0.69(-5.60%)
Dec 04, 2018 13.23 13.42 12.35 12.37 3,614,095 -0.84(-6.39%)
Dec 03, 2018 13.11 13.28 12.80 13.22 3,785,593 +0.61(+4.83%)
Nov 30, 2018 13.08 13.15 12.47 12.61 6,879,913 -0.78(-5.83%)
Nov 29, 2018 13.52 13.74 13.34 13.39 2,706,120 -0.15(-1.07%)
Nov 28, 2018 13.31 13.55 12.81 13.54 3,780,044 +0.25(+1.85%)
Nov 27, 2018 13.35 13.74 13.20 13.29 3,396,367 -0.15(-1.08%)
Nov 26, 2018 12.95 13.49 12.94 13.44 3,300,629 +0.64(+5.04%)
Nov 23, 2018 12.75 13.00 12.65 12.79 1,059,913 -0.51(-3.82%)
Nov 21, 2018 13.30 13.30 13.30 0 +0.20(+1.53%)
Nov 20, 2018 13.75 13.75 12.95 13.10 2,965,532 -0.97(-6.91%)
Nov 19, 2018 13.78 14.20 13.78 14.07 2,412,827 +0.11(+0.78%)
Nov 16, 2018 13.76 14.02 13.57 13.96 2,458,417 +0.25(+1.86%)
Nov 15, 2018 13.30 13.88 13.29 13.71 3,765,672 +0.28(+2.10%)
Nov 14, 2018 13.74 13.95 13.22 13.43 3,343,134 +0.08(+0.61%)
Nov 13, 2018 14.12 14.27 13.29 13.35 5,455,411 -0.80(-5.65%)
Nov 12, 2018 14.84 14.88 14.12 14.14 2,093,579 -0.51(-3.47%)
Nov 09, 2018 14.68 14.94 14.18 14.65 3,134,718 -0.30(-2.00%)
Nov 08, 2018 15.26 15.34 14.90 14.95 1,992,907 -0.43(-2.78%)
Nov 07, 2018 15.64 15.75 15.14 15.38 1,792,205 -0.01(-0.06%)
Nov 06, 2018 15.63 15.83 15.12 15.39 2,334,687 -0.21(-1.34%)
Nov 05, 2018 14.95 15.62 14.90 15.60 4,229,791 +0.83(+5.60%)
Nov 02, 2018 15.12 15.34 14.69 14.77 2,953,204 -0.24(-1.57%)
Nov 01, 2018 15.25 15.43 14.74 15.01 4,064,332 -0.11(-0.72%)
Oct 31, 2018 14.87 15.33 14.83 15.12 4,775,095 +0.37(+2.53%)
Oct 30, 2018 14.21 14.77 14.05 14.74 5,421,552 +0.51(+3.57%)
Oct 29, 2018 14.84 14.85 14.04 14.24 5,577,525 -0.47(-3.21%)
Oct 26, 2018 13.74 14.89 13.51 14.71 7,730,683 +0.82(+5.89%)
Oct 25, 2018 13.26 14.06 12.78 13.89 11,224,026 +1.23(+9.68%)
Oct 24, 2018 13.69 13.69 12.62 12.66 5,451,074 -0.87(-6.44%)
Oct 23, 2018 13.85 13.93 13.27 13.54 4,408,606 -0.75(-5.22%)
Oct 22, 2018 14.69 14.72 14.21 14.28 2,776,062 -0.41(-2.78%)
Oct 19, 2018 14.76 15.17 14.54 14.69 1,924,662 -0.10(-0.68%)
Oct 18, 2018 14.84 15.01 14.59 14.79 1,965,161 -0.27(-1.81%)
Oct 17, 2018 15.23 15.34 14.94 15.06 2,059,674 -0.34(-2.18%)
Oct 16, 2018 15.40 15.51 15.14 15.40 1,968,417 +0.12(+0.77%)
Oct 15, 2018 15.13 15.51 14.83 15.28 2,582,629 +0.26(+1.75%)
Oct 12, 2018 15.29 15.36 14.64 15.02 3,489,710 +0.04(+0.24%)
Oct 11, 2018 14.94 15.56 14.68 14.98 3,368,899 -0.24(-1.55%)
Oct 10, 2018 16.30 16.30 15.19 15.22 4,300,469 -1.09(-6.69%)
Oct 09, 2018 16.31 16.57 16.09 16.31 2,025,737 +0.08(+0.50%)
Oct 08, 2018 16.00 16.37 15.89 16.23 2,277,047 +0.04(+0.22%)
Oct 05, 2018 16.12 16.45 15.98 16.19 2,765,196 +0.15(+0.96%)
Oct 04, 2018 16.15 16.40 15.83 16.03 2,665,238 -0.16(-1.01%)
Oct 03, 2018 16.12 16.34 15.84 16.20 4,037,015 +0.13(+0.79%)
Oct 02, 2018 16.23 16.44 16.03 16.07 3,447,613 -0.12(-0.73%)
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.