Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.555 9.707 9.341 9.451 1,806,221 +0.00(+0.00%)
Jun 29, 2021 9.736 9.850 9.436 9.451 1,156,835 -0.14(-1.49%)
Jun 28, 2021 9.802 9.869 9.280 9.593 2,327,659 -0.29(-2.98%)
Jun 25, 2021 10.42 10.50 9.783 9.888 3,960,133 -0.54(-5.20%)
Jun 24, 2021 10.12 10.53 10.02 10.43 1,630,755 +0.30(+3.01%)
Jun 23, 2021 10.42 10.72 10.10 10.13 2,156,994 +0.29(+2.90%)
Jun 22, 2021 9.802 9.902 9.579 9.840 1,724,145 -0.03(-0.29%)
Jun 21, 2021 9.413 9.926 9.413 9.869 1,588,379 +0.56(+6.03%)
Jun 18, 2021 9.242 9.802 9.156 9.308 4,295,155 -0.23(-2.39%)
Jun 17, 2021 10.07 10.18 9.156 9.536 2,470,351 -0.52(-5.20%)
Jun 16, 2021 9.945 10.34 9.898 10.06 2,053,897 +0.03(+0.29%)
Jun 15, 2021 9.869 10.07 9.802 10.03 1,811,767 +0.26(+2.63%)
Jun 14, 2021 9.993 10.32 9.707 9.774 2,269,171 -0.11(-1.15%)
Jun 11, 2021 10.00 10.17 9.731 9.888 1,390,033 +0.03(+0.29%)
Jun 10, 2021 10.16 10.25 9.688 9.860 1,688,671 -0.16(-1.61%)
Jun 09, 2021 10.27 10.45 9.898 10.02 2,226,495 -0.17(-1.68%)
Jun 08, 2021 9.650 10.38 9.517 10.19 3,332,096 +0.49(+5.10%)
Jun 07, 2021 9.983 10.14 9.584 9.698 1,912,366 -0.23(-2.30%)
Jun 04, 2021 9.726 9.969 9.394 9.926 2,558,759 +0.30(+3.16%)
Jun 03, 2021 9.289 9.764 9.184 9.622 3,345,322 +0.22(+2.33%)
Jun 02, 2021 8.509 9.584 8.414 9.403 4,622,246 +0.94(+11.12%)
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.