Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.38 -0.33 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.35 10.49 10.23 10.38 8,399,938 -0.33(-3.08%)
Jul 18, 2024 11.04 11.11 10.70 10.71 7,258,409 -0.29(-2.64%)
Jul 17, 2024 10.87 11.27 10.87 11.00 8,632,120 +0.15(+1.38%)
Jul 16, 2024 10.42 10.89 10.26 10.85 9,706,264 +0.36(+3.43%)
Jul 15, 2024 10.26 10.61 10.11 10.49 9,382,209 +0.24(+2.34%)
Jul 12, 2024 10.34 10.38 10.18 10.25 4,387,006 +0.06(+0.59%)
Jul 11, 2024 9.860 10.23 9.800 10.19 6,238,212 +0.38(+3.87%)
Jul 10, 2024 9.760 9.910 9.700 9.810 4,484,382 +0.03(+0.31%)
Jul 09, 2024 9.700 9.830 9.510 9.780 9,130,173 +0.04(+0.41%)
Jul 08, 2024 9.930 10.00 9.705 9.740 6,422,177 -0.17(-1.77%)
Jul 05, 2024 10.03 10.10 9.870 9.915 5,183,971 -0.22(-2.12%)
Jul 03, 2024 10.11 10.23 10.01 10.13 3,902,576 +0.07(+0.70%)
Jul 02, 2024 10.18 10.38 10.00 10.06 6,422,693 -0.03(-0.30%)
Jul 01, 2024 10.41 10.47 10.08 10.09 5,137,477 -0.27(-2.61%)
Jun 28, 2024 10.31 10.43 10.22 10.36 16,327,635 +0.20(+1.97%)
Jun 27, 2024 10.18 10.22 10.02 10.16 4,467,544 +0.07(+0.69%)
Jun 26, 2024 10.27 10.29 10.00 10.09 6,276,470 -0.22(-2.13%)
Jun 25, 2024 10.27 10.37 10.23 10.31 4,210,056 -0.05(-0.48%)
Jun 24, 2024 10.18 10.43 10.04 10.36 5,955,174 +0.26(+2.57%)
Jun 21, 2024 10.04 10.11 9.885 10.10 42,674,592 +0.09(+0.90%)
Jun 20, 2024 9.860 10.14 9.835 10.01 7,022,019 +0.15(+1.52%)
Jun 18, 2024 9.910 10.06 9.840 9.860 9,065,586 -0.05(-0.50%)
Jun 17, 2024 9.800 9.980 9.680 9.910 7,111,270 +0.08(+0.81%)
Jun 14, 2024 10.04 10.05 9.775 9.830 7,913,009 -0.27(-2.67%)
Jun 13, 2024 10.36 10.43 9.985 10.10 5,754,119 -0.34(-3.26%)
Jun 12, 2024 10.65 10.72 10.40 10.44 4,164,420 +0.03(+0.29%)
Jun 11, 2024 10.28 10.48 10.16 10.41 5,221,007 -0.01(-0.10%)
Jun 10, 2024 10.29 10.54 10.16 10.42 8,348,445 +0.20(+1.96%)
Jun 07, 2024 10.22 10.39 10.19 10.22 5,957,466 -0.13(-1.26%)
Jun 06, 2024 10.33 10.38 10.16 10.35 4,896,648 +0.00(+0.00%)
Jun 05, 2024 10.21 10.49 10.16 10.35 9,257,258 +0.17(+1.67%)
Jun 04, 2024 10.27 10.30 10.00 10.18 7,611,534 -0.22(-2.12%)
Jun 03, 2024 11.03 11.03 10.27 10.40 6,353,314 -0.54(-4.94%)
May 31, 2024 10.52 10.96 10.52 10.94 8,771,327 +0.44(+4.16%)
May 30, 2024 10.44 10.59 10.44 10.50 4,553,157 +0.02(+0.19%)
May 29, 2024 10.82 10.88 10.46 10.48 7,725,671 -0.44(-4.00%)
May 28, 2024 10.88 11.01 10.78 10.92 4,716,028 +0.20(+1.85%)
May 24, 2024 10.75 10.82 10.61 10.72 4,133,914 +0.06(+0.56%)
May 23, 2024 10.97 11.07 10.63 10.66 5,245,267 -0.24(-2.19%)
May 22, 2024 11.24 11.30 10.80 10.90 4,904,485 -0.49(-4.27%)
May 21, 2024 11.51 11.60 11.37 11.39 4,369,229 -0.13(-1.12%)
May 20, 2024 11.29 11.61 11.22 11.52 5,266,222 +0.29(+2.56%)
May 17, 2024 11.04 11.33 10.94 11.23 5,682,078 +0.25(+2.26%)
May 16, 2024 10.95 11.03 10.89 10.98 4,587,862 +0.05(+0.45%)
May 15, 2024 10.93 10.99 10.66 10.93 4,651,173 +0.01(+0.09%)
May 14, 2024 10.96 11.04 10.83 10.92 3,113,643 +0.06(+0.55%)
May 13, 2024 10.92 11.10 10.82 10.86 6,101,099 +0.05(+0.46%)
May 10, 2024 11.15 11.21 10.78 10.81 4,469,595 -0.27(-2.42%)
May 09, 2024 10.69 11.13 10.69 11.08 8,612,270 +0.39(+3.62%)
May 08, 2024 10.79 10.97 10.66 10.69 5,153,502 -0.23(-2.09%)
May 07, 2024 10.81 11.04 10.79 10.92 6,928,942 +0.03(+0.27%)
May 06, 2024 10.65 11.06 10.64 10.89 8,572,363 +0.29(+2.72%)
May 03, 2024 10.65 10.67 10.44 10.60 6,912,206 +0.09(+0.85%)
May 02, 2024 10.32 10.70 10.11 10.51 15,031,742 +0.09(+0.86%)
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.