Skip to main content

Patterson-Uti Energy (NQ: PTEN )

13.84 -0.72 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.57 14.59 13.71 13.84 7,237,232 -0.72(-4.95%)
Sep 28, 2023 15.06 15.23 14.51 14.56 5,313,385 -0.57(-3.77%)
Sep 27, 2023 14.61 15.28 14.54 15.13 6,527,307 +0.79(+5.51%)
Sep 26, 2023 14.42 14.69 14.25 14.34 4,344,954 -0.29(-1.98%)
Sep 25, 2023 14.35 14.66 14.51 14.63 3,357,660 +0.15(+1.04%)
Sep 22, 2023 14.48 14.77 14.41 14.48 3,242,889 +0.06(+0.42%)
Sep 21, 2023 15.11 15.16 14.37 14.42 3,655,125 -0.56(-3.74%)
Sep 20, 2023 15.15 15.46 14.98 14.98 4,428,409 -0.17(-1.12%)
Sep 19, 2023 15.81 15.93 15.04 15.15 6,589,360 -0.42(-2.70%)
Sep 18, 2023 15.63 15.97 15.29 15.57 6,330,761 -0.01(-0.06%)
Sep 15, 2023 15.72 15.85 15.19 15.58 20,590,184 -0.23(-1.45%)
Sep 14, 2023 16.00 16.18 15.78 15.81 5,541,792 +0.08(+0.51%)
Sep 13, 2023 15.79 16.01 15.65 15.73 8,008,788 -0.01(-0.06%)
Sep 12, 2023 15.28 15.90 15.21 15.74 16,927,684 +0.68(+4.52%)
Sep 11, 2023 15.05 15.26 14.87 15.06 5,993,074 +0.06(+0.40%)
Sep 08, 2023 14.52 15.34 14.31 15.00 7,475,948 +0.50(+3.45%)
Sep 07, 2023 14.29 14.52 14.02 14.50 7,569,932 +0.19(+1.33%)
Sep 06, 2023 14.83 15.05 14.20 14.31 9,457,192 -0.44(-2.98%)
Sep 05, 2023 15.28 15.39 14.60 14.75 12,423,565 -0.08(-0.54%)
Sep 01, 2023 14.34 15.19 14.23 14.83 5,857,713 +0.77(+5.45%)
Aug 31, 2023 14.04 14.28 13.74 14.06 18,928,798 +0.11(+0.78%)
Aug 30, 2023 14.20 14.24 13.92 13.95 6,343,002 -0.22(-1.54%)
Aug 29, 2023 14.04 14.30 13.78 14.17 4,707,866 +0.24(+1.71%)
Aug 28, 2023 14.12 14.31 13.87 13.93 3,713,096 +0.00(+0.00%)
Aug 25, 2023 14.17 14.17 13.84 13.93 1,985,513 -0.06(-0.43%)
Aug 24, 2023 14.03 14.26 13.95 13.99 1,928,578 -0.16(-1.12%)
Aug 23, 2023 13.99 14.31 13.76 14.15 2,691,955 +0.02(+0.14%)
Aug 22, 2023 14.46 14.51 14.11 14.13 1,937,417 -0.24(-1.66%)
Aug 21, 2023 14.64 14.80 14.19 14.37 2,221,058 -0.23(-1.57%)
Aug 18, 2023 14.23 14.72 14.15 14.60 2,566,766 +0.16(+1.10%)
Aug 17, 2023 14.68 14.81 14.34 14.44 2,360,152 -0.01(-0.07%)
Aug 16, 2023 14.58 14.98 14.43 14.45 2,726,805 -0.08(-0.55%)
Aug 15, 2023 14.80 14.91 14.42 14.53 2,977,028 -0.33(-2.21%)
Aug 14, 2023 15.00 15.00 14.71 14.86 1,964,100 -0.19(-1.26%)
Aug 11, 2023 14.95 15.34 14.94 15.05 2,299,676 +0.12(+0.80%)
Aug 10, 2023 15.23 15.58 14.80 14.93 2,275,197 -0.31(-2.02%)
Aug 09, 2023 15.22 15.68 15.17 15.24 2,474,120 +0.15(+0.99%)
Aug 08, 2023 14.70 15.15 14.60 15.09 1,971,035 -0.03(-0.20%)
Aug 07, 2023 15.26 15.42 14.95 15.12 2,415,810 -0.07(-0.46%)
Aug 04, 2023 15.59 15.68 15.13 15.19 4,641,094 -0.36(-2.30%)
Aug 03, 2023 15.40 15.58 15.22 15.55 3,579,356 +0.13(+0.84%)
Aug 02, 2023 15.52 15.65 15.13 15.42 4,177,995 -0.22(-1.40%)
Aug 01, 2023 15.56 15.78 15.36 15.64 2,172,990 -0.12(-0.76%)
Jul 31, 2023 15.40 15.85 15.31 15.75 3,653,669 +0.59(+3.87%)
Jul 28, 2023 15.36 15.46 15.01 15.17 3,686,672 -0.29(-1.87%)
Jul 27, 2023 15.32 15.86 15.10 15.46 6,339,376 +0.14(+0.91%)
Jul 26, 2023 14.97 15.41 14.93 15.32 3,479,425 +0.04(+0.26%)
Jul 25, 2023 15.09 15.48 14.96 15.28 2,589,081 +0.17(+1.12%)
Jul 24, 2023 14.64 15.20 14.64 15.11 2,546,344 +0.50(+3.40%)
Jul 21, 2023 14.62 14.73 14.40 14.61 3,470,193 -0.06(-0.41%)
Jul 20, 2023 14.97 15.07 14.60 14.67 4,418,002 -0.37(-2.45%)
Jul 19, 2023 14.88 15.19 14.83 15.04 6,783,981 +0.27(+1.82%)
Jul 18, 2023 14.28 14.90 14.26 14.77 5,599,602 +0.58(+4.10%)
Jul 17, 2023 13.47 14.43 13.45 14.19 4,618,552 +0.69(+5.12%)
Jul 14, 2023 13.90 13.95 13.46 13.50 3,630,480 -0.51(-3.62%)
Jul 13, 2023 13.80 14.14 13.71 14.00 2,822,530 +0.19(+1.37%)
Jul 12, 2023 13.85 13.89 13.61 13.82 3,773,563 +0.15(+1.09%)
Jul 11, 2023 13.34 13.87 13.20 13.67 5,648,882 +0.38(+2.84%)
Jul 10, 2023 13.15 13.35 13.01 13.29 4,044,301 +0.35(+2.69%)
Jul 07, 2023 11.85 13.09 11.85 12.94 6,099,068 +1.01(+8.51%)
Jul 06, 2023 12.01 12.17 11.59 11.93 3,324,687 -0.21(-1.72%)
Jul 05, 2023 12.13 12.29 11.95 12.13 3,656,216 -0.12(-0.97%)
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.