Indicators

Patterson-Uti Energy (NQ: PTEN )

11.25 -0.01 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.12	11.96	11.85	11.94	11,407,235	-0.11(-0.91%)
Mar 27, 2024	11.67	12.06	11.61	12.05	5,255,079	+0.36(+3.08%)
Mar 26, 2024	11.92	12.03	11.66	11.69	3,833,651	-0.15(-1.27%)
Mar 25, 2024	11.72	12.12	11.72	11.84	5,454,631	+0.15(+1.28%)
Mar 22, 2024	11.85	11.89	11.64	11.69	4,322,883	-0.15(-1.27%)
Mar 21, 2024	11.76	11.93	11.63	11.84	6,700,255	+0.11(+0.94%)
Mar 20, 2024	11.79	11.90	11.46	11.73	8,741,591	-0.19(-1.59%)
Mar 19, 2024	11.60	11.99	11.58	11.92	6,351,398	+0.27(+2.32%)
Mar 18, 2024	11.52	11.75	11.43	11.65	5,028,761	+0.11(+0.95%)
Mar 15, 2024	11.43	11.71	11.43	11.54	8,887,159	+0.03(+0.26%)
Mar 14, 2024	11.32	11.61	11.05	11.51	9,145,836	+0.19(+1.68%)
Mar 13, 2024	11.83	12.19	11.21	11.32	12,679,233	-0.43(-3.66%)
Mar 12, 2024	11.92	11.99	11.66	11.75	5,617,208	-0.24(-2.00%)
Mar 11, 2024	11.95	12.08	11.70	11.99	4,015,464	-0.02(-0.17%)
Mar 08, 2024	12.12	12.33	11.91	12.01	3,539,995	-0.09(-0.74%)
Mar 07, 2024	11.61	12.21	11.61	12.10	4,985,015	+0.45(+3.86%)
Mar 06, 2024	11.78	11.85	11.56	11.65	4,853,267	+0.09(+0.78%)
Mar 05, 2024	11.56	11.80	11.54	11.56	4,959,370	-0.07(-0.60%)
Mar 04, 2024	11.80	11.85	11.58	11.63	8,042,979	-0.11(-0.94%)

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.