Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

10.80 +0.06 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.89 13.80 12.81 13.80 6,467,874 +0.89(+6.89%)
Feb 25, 2022 12.55 12.93 12.52 12.91 2,390,212 +0.33(+2.66%)
Feb 24, 2022 13.25 13.25 12.19 12.57 3,902,599 -0.25(-1.94%)
Feb 23, 2022 12.55 12.86 12.45 12.82 3,947,125 +0.33(+2.68%)
Feb 22, 2022 12.86 12.94 12.31 12.49 3,869,901 -0.09(-0.68%)
Feb 18, 2022 12.57 0 -0.75(-5.60%)
Feb 17, 2022 13.20 13.51 13.00 13.32 4,004,998 +0.07(+0.50%)
Feb 16, 2022 13.14 13.40 13.05 13.25 6,372,949 +0.28(+2.14%)
Feb 15, 2022 12.12 13.04 12.09 12.98 6,253,394 +0.49(+3.91%)
Feb 14, 2022 12.13 12.51 11.92 12.49 6,044,379 +0.31(+2.51%)
Feb 11, 2022 10.99 12.36 10.92 12.18 7,214,536 +1.28(+11.75%)
Feb 10, 2022 9.963 11.13 9.839 10.90 4,386,832 +0.41(+3.92%)
Feb 09, 2022 10.20 10.52 10.13 10.49 3,711,428 +0.33(+3.20%)
Feb 08, 2022 10.29 10.34 10.05 10.16 2,647,564 -0.14(-1.39%)
Feb 07, 2022 10.24 10.52 10.13 10.31 2,522,193 -0.07(-0.64%)
Feb 04, 2022 10.06 10.51 9.963 10.37 3,059,241 +0.39(+3.93%)
Feb 03, 2022 9.935 10.07 9.748 9.983 1,859,821 -0.06(-0.57%)
Feb 02, 2022 10.11 10.20 9.867 10.04 2,155,051 -0.08(-0.76%)
Feb 01, 2022 9.428 10.18 9.423 10.12 2,924,473 +0.59(+6.23%)
Jan 31, 2022 9.552 9.524 2,370,340 -0.11(-1.19%)
Jan 28, 2022 9.428 9.820 9.275 9.638 2,591,996 +0.17(+1.82%)
Jan 27, 2022 9.887 10.15 9.285 9.466 3,045,295 -0.23(-2.37%)
Jan 26, 2022 10.05 10.31 9.476 9.696 3,552,914 -0.17(-1.74%)
Jan 25, 2022 9.313 10.01 8.988 9.868 3,369,602 +0.49(+5.20%)
Jan 24, 2022 8.606 9.409 8.388 9.380 3,655,182 +0.39(+4.36%)
Jan 21, 2022 9.151 9.361 8.921 8.988 2,619,924 -0.38(-4.08%)
Jan 20, 2022 9.562 9.858 9.347 9.371 2,494,000 -0.29(-2.97%)
Jan 19, 2022 9.944 9.954 9.543 9.657 2,212,603 -0.10(-0.98%)
Jan 18, 2022 10.04 10.08 9.600 9.753 2,394,415 -0.11(-1.07%)
Jan 14, 2022 9.858 0 +0.37(+3.93%)
Jan 13, 2022 9.638 9.810 9.452 9.485 1,480,565 -0.06(-0.60%)
Jan 12, 2022 9.963 9.963 9.514 9.543 2,877,223 -0.27(-2.73%)
Jan 11, 2022 9.562 9.935 9.529 9.810 2,937,975 +0.27(+2.81%)
Jan 10, 2022 9.227 9.552 9.103 9.543 3,572,769 +0.33(+3.53%)
Jan 07, 2022 9.256 9.418 9.170 9.218 2,279,865 -0.05(-0.52%)
Jan 06, 2022 8.893 9.313 8.845 9.265 3,377,803 +0.64(+7.43%)
Jan 05, 2022 9.342 9.371 8.615 8.625 3,206,738 -0.53(-5.75%)
Jan 04, 2022 8.759 9.251 8.759 9.151 4,873,416 +0.48(+5.51%)
Jan 03, 2022 8.080 8.692 8.070 8.673 2,476,643 +0.59(+7.34%)
Dec 31, 2021 8.051 8.233 7.946 8.080 1,811,489 -0.05(-0.59%)
Dec 30, 2021 8.137 8.357 8.104 8.128 1,172,479 -0.03(-0.35%)
Dec 29, 2021 8.348 8.462 8.118 8.156 1,620,914 -0.24(-2.85%)
Dec 28, 2021 8.577 8.653 8.290 8.395 1,586,500 -0.15(-1.79%)
Dec 27, 2021 8.376 8.601 8.175 8.548 1,456,456 +0.18(+2.17%)
Dec 23, 2021 8.462 8.520 8.300 8.367 1,430,473 -0.05(-0.57%)
Dec 22, 2021 8.281 8.443 8.137 8.414 1,666,852 +0.08(+0.92%)
Dec 21, 2021 7.774 8.367 7.736 8.338 3,109,272 +0.94(+12.66%)
Dec 20, 2021 7.315 7.458 7.147 7.401 2,438,551 -0.26(-3.37%)
Dec 17, 2021 7.841 8.185 7.477 7.659 11,751,025 -0.26(-3.26%)
Dec 16, 2021 8.003 8.223 7.822 7.917 2,721,002 -0.57(-6.76%)
Dec 15, 2021 8.491 8.491 7.554 8.491 3,266,964 +0.66(+8.42%)
Dec 14, 2021 7.975 8.281 7.804 7.831 2,069,799 -0.35(-4.30%)
Dec 13, 2021 8.491 8.520 8.075 8.183 3,316,441 -0.48(-5.54%)
Dec 10, 2021 8.319 8.730 8.156 8.663 3,479,212 +0.58(+7.22%)
Dec 09, 2021 7.936 8.166 7.831 8.080 2,724,396 -0.02(-0.24%)
Dec 08, 2021 7.669 8.166 7.654 8.099 2,481,131 +0.40(+5.17%)
Dec 07, 2021 7.955 8.042 7.649 7.701 2,546,405 +0.33(+4.44%)
Dec 06, 2021 7.248 7.506 7.038 7.374 3,345,028 +0.22(+3.09%)
Dec 03, 2021 6.818 7.348 6.818 7.152 3,213,049 +0.18(+2.61%)
Dec 02, 2021 6.521 6.985 6.411 6.971 3,012,674 +0.33(+5.04%)
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.