Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.89 -0.27 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.460 3.525 3.124 3.441 11,551,193 +0.08(+2.50%)
Apr 29, 2020 2.798 3.376 2.779 3.357 10,240,230 +0.73(+27.66%)
Apr 28, 2020 2.518 2.817 2.499 2.630 10,333,552 +0.15(+6.02%)
Apr 27, 2020 2.276 2.555 2.201 2.481 7,181,416 +0.07(+2.70%)
Apr 24, 2020 2.742 2.984 2.416 2.416 10,534,090 -0.28(-10.38%)
Apr 23, 2020 2.257 2.789 2.061 2.695 13,392,659 +0.55(+25.65%)
Apr 22, 2020 2.136 2.266 2.052 2.145 7,229,866 +0.07(+3.60%)
Apr 21, 2020 1.875 2.136 1.828 2.070 6,983,300 +0.14(+7.25%)
Apr 20, 2020 1.800 2.061 1.697 1.931 6,427,161 +0.01(+0.49%)
Apr 17, 2020 1.735 1.959 1.725 1.921 7,272,558 +0.21(+11.96%)
Apr 16, 2020 1.986 1.986 1.697 1.716 5,855,267 -0.21(-11.11%)
Apr 15, 2020 1.949 2.089 1.781 1.931 9,444,511 -0.17(-8.00%)
Apr 14, 2020 2.070 2.304 2.024 2.098 5,193,248 -0.07(-3.43%)
Apr 13, 2020 2.304 2.360 2.098 2.173 7,008,836 +0.02(+0.87%)
Apr 09, 2020 2.238 2.677 1.959 2.154 10,313,102 -0.01(-0.43%)
Apr 08, 2020 2.052 2.229 1.949 2.164 6,051,646 +0.22(+11.54%)
Apr 07, 2020 1.921 2.285 1.856 1.940 10,576,774 +0.14(+7.77%)
Apr 06, 2020 1.772 1.959 1.632 1.800 9,895,944 +0.21(+13.53%)
Apr 03, 2020 1.791 1.847 1.502 1.585 8,213,982 -0.17(-9.57%)
Apr 02, 2020 1.865 1.977 1.716 1.753 12,997,775 -0.01(-0.53%)
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.