Indicators

Patterson-Uti Energy (NQ: PTEN )

11.31 +0.25 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.843	7.926	7.705	7.880	4,144,795	-0.07(-0.93%)
Sep 27, 2019	8.036	8.267	7.834	7.953	3,942,724	-0.28(-3.36%)
Sep 26, 2019	8.276	8.363	8.156	8.230	2,585,168	-0.16(-1.87%)
Sep 25, 2019	8.175	8.506	8.147	8.387	4,938,513	+0.06(+0.78%)
Sep 24, 2019	8.774	8.829	8.175	8.322	4,859,024	-0.63(-7.00%)
Sep 23, 2019	8.847	9.032	8.728	8.949	3,848,434	+0.04(+0.41%)
Sep 20, 2019	8.884	9.087	8.801	8.912	5,895,098	+0.03(+0.31%)
Sep 19, 2019	9.032	9.133	8.820	8.884	4,508,140	-0.08(-0.92%)
Sep 18, 2019	8.921	9.170	8.829	8.967	3,750,142	-0.12(-1.32%)
Sep 17, 2019	10.12	10.16	8.967	9.087	5,991,467	-1.07(-10.53%)
Sep 16, 2019	9.631	10.31	9.225	10.16	11,479,304	+1.76(+20.97%)
Sep 13, 2019	8.340	8.543	8.248	8.396	3,703,032	+0.12(+1.45%)
Sep 12, 2019	8.433	8.654	8.239	8.276	5,207,853	-0.56(-6.36%)
Sep 11, 2019	8.967	9.115	8.598	8.838	4,339,817	-0.06(-0.62%)
Sep 10, 2019	8.986	9.188	8.847	8.893	4,021,075	+0.02(+0.21%)
Sep 09, 2019	8.423	8.893	8.092	8.875	3,257,736	+0.61(+7.36%)
Sep 06, 2019	8.211	8.442	7.917	8.267	3,507,501	+0.01(+0.11%)
Sep 05, 2019	7.944	8.359	7.896	8.258	4,422,154	+0.46(+5.91%)
Sep 04, 2019	7.907	8.064	7.543	7.797	4,351,580	+0.06(+0.71%)

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.