Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.315	8.398	8.066	8.241	1,990,697	-0.22(-2.61%)
Nov 27, 2019	8.020	8.518	7.974	8.462	3,420,559	+0.41(+5.15%)
Nov 26, 2019	8.398	8.444	7.997	8.048	2,993,991	-0.40(-4.69%)
Nov 25, 2019	8.260	8.504	8.232	8.444	3,200,526	+0.13(+1.55%)
Nov 22, 2019	8.260	8.366	8.089	8.315	3,397,778	+0.15(+1.81%)
Nov 21, 2019	7.863	8.191	7.725	8.167	3,700,689	+0.35(+4.48%)
Nov 20, 2019	7.587	8.103	7.559	7.817	4,851,133	+0.01(+0.12%)
Nov 19, 2019	7.826	7.928	7.697	7.808	2,503,455	-0.09(-1.17%)
Nov 18, 2019	7.955	7.984	7.725	7.900	3,724,094	-0.18(-2.17%)
Nov 15, 2019	7.845	8.135	7.813	8.075	3,309,911	+0.27(+3.42%)
Nov 14, 2019	7.946	8.089	7.771	7.808	3,303,620	-0.10(-1.28%)
Nov 13, 2019	8.214	8.214	7.836	7.909	3,346,665	-0.42(-5.09%)
Nov 12, 2019	8.435	8.619	8.214	8.333	3,627,255	-0.08(-0.99%)
Nov 11, 2019	8.278	8.462	8.140	8.416	2,693,533	-0.02(-0.22%)
Nov 08, 2019	8.204	8.453	8.094	8.435	3,720,612	+0.08(+0.99%)
Nov 07, 2019	8.444	8.684	8.241	8.352	4,998,644	+0.15(+1.80%)
Nov 06, 2019	8.573	8.730	8.177	8.204	4,091,832	-0.45(-5.22%)
Nov 05, 2019	9.062	9.135	8.545	8.656	6,711,966	-0.31(-3.49%)
Nov 04, 2019	8.416	9.052	8.306	8.969	6,193,919	+0.74(+8.96%)

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.