Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.95 -0.11 (-0.87%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.576 6.747 6.405 6.414 2,312,494 -0.26(-3.84%)
Apr 29, 2021 6.642 6.917 6.377 6.671 2,772,526 +0.21(+3.23%)
Apr 28, 2021 6.082 6.509 6.082 6.462 2,333,330 +0.42(+6.91%)
Apr 27, 2021 6.092 6.206 5.769 6.044 3,149,973 -0.05(-0.78%)
Apr 26, 2021 6.025 6.101 5.978 6.092 1,907,727 +0.10(+1.66%)
Apr 23, 2021 5.978 6.120 5.864 5.992 1,699,250 +0.07(+1.20%)
Apr 22, 2021 6.149 6.149 5.883 5.921 1,308,464 -0.18(-2.95%)
Apr 21, 2021 5.893 6.120 5.788 6.101 1,745,176 +0.08(+1.26%)
Apr 20, 2021 6.367 6.367 5.760 6.025 2,306,660 -0.35(-5.51%)
Apr 19, 2021 6.424 6.538 6.282 6.377 1,074,602 -0.05(-0.74%)
Apr 16, 2021 6.642 6.642 6.367 6.424 862,904 -0.12(-1.88%)
Apr 15, 2021 6.775 6.775 6.396 6.547 1,615,718 -0.23(-3.43%)
Apr 14, 2021 6.471 6.993 6.471 6.780 1,581,788 +0.37(+5.70%)
Apr 13, 2021 6.471 6.595 6.301 6.414 1,474,332 -0.06(-0.88%)
Apr 12, 2021 6.623 6.728 6.433 6.471 1,285,061 -0.03(-0.44%)
Apr 09, 2021 6.614 6.699 6.471 6.500 1,549,602 -0.19(-2.84%)
Apr 08, 2021 6.614 6.709 6.452 6.690 1,371,451 -0.07(-0.98%)
Apr 07, 2021 6.671 6.823 6.595 6.756 1,425,263 +0.14(+2.15%)
Apr 06, 2021 6.690 6.984 6.604 6.614 1,557,124 +0.02(+0.29%)
Apr 05, 2021 6.898 6.898 6.481 6.595 2,264,596 -0.38(-5.44%)
Apr 01, 2021 6.794 7.008 6.652 6.974 1,772,072 +0.21(+3.09%)
Mar 31, 2021 6.775 6.922 6.585 6.766 2,587,521 -0.03(-0.42%)
Mar 30, 2021 6.680 6.898 6.609 6.794 1,516,675 +0.04(+0.63%)
Mar 29, 2021 6.927 6.993 6.595 6.751 2,133,785 -0.34(-4.75%)
Mar 26, 2021 7.136 7.316 6.799 7.088 2,267,283 +0.07(+0.95%)
Mar 25, 2021 6.452 7.050 6.348 7.022 3,637,855 +0.40(+6.02%)
Mar 24, 2021 7.022 7.107 6.623 6.623 2,090,229 -0.04(-0.57%)
Mar 23, 2021 7.136 7.136 6.490 6.661 2,598,129 -0.53(-7.39%)
Mar 22, 2021 7.477 7.506 7.012 7.193 1,684,420 -0.35(-4.65%)
Mar 19, 2021 7.373 7.790 7.259 7.544 5,211,253 +0.16(+2.19%)
Mar 18, 2021 8.170 8.189 7.297 7.382 2,601,328 -0.82(-9.95%)
Mar 17, 2021 7.961 8.265 7.838 8.198 1,914,699 +0.16(+2.01%)
Mar 16, 2021 8.331 8.350 7.895 8.037 2,482,487 -0.47(-5.57%)
Mar 15, 2021 8.540 8.559 8.227 8.512 2,446,679 -0.03(-0.33%)
Mar 12, 2021 9.033 9.138 8.417 8.540 2,288,677 -0.40(-4.46%)
Mar 11, 2021 9.062 9.214 8.825 8.939 1,647,188 -0.12(-1.36%)
Mar 10, 2021 8.559 9.166 8.493 9.062 2,267,380 +0.43(+5.00%)
Mar 09, 2021 9.157 9.166 8.625 8.630 3,222,775 -0.53(-5.75%)
Mar 08, 2021 8.882 9.242 8.663 9.157 4,161,393 +0.32(+3.65%)
Mar 05, 2021 7.923 8.834 7.743 8.834 4,394,930 +1.21(+15.80%)
Mar 04, 2021 7.306 7.733 7.121 7.629 3,087,408 +0.42(+5.79%)
Mar 03, 2021 7.278 7.539 7.212 7.212 2,179,082 +0.03(+0.40%)
Mar 02, 2021 7.420 7.562 7.183 7.183 2,202,714 -0.30(-4.05%)
Mar 01, 2021 7.221 7.486 7.155 7.486 3,140,082 +0.48(+6.89%)
Feb 26, 2021 7.032 7.136 6.492 7.003 2,717,066 -0.09(-1.33%)
Feb 25, 2021 7.088 7.405 6.937 7.098 2,723,639 +0.03(+0.47%)
Feb 24, 2021 6.540 7.088 6.530 7.065 3,189,228 +0.59(+9.14%)
Feb 23, 2021 6.521 6.625 5.953 6.473 4,447,000 -0.08(-1.16%)
Feb 22, 2021 5.953 6.805 5.943 6.549 4,542,358 +0.61(+10.19%)
Feb 19, 2021 5.811 6.028 5.745 5.943 1,585,078 +0.11(+1.95%)
Feb 18, 2021 5.905 5.953 5.669 5.830 2,346,137 -0.13(-2.22%)
Feb 17, 2021 5.972 6.038 5.778 5.962 2,056,573 -0.05(-0.79%)
Feb 16, 2021 6.057 6.237 5.950 6.010 1,948,759 +0.09(+1.60%)
Feb 12, 2021 5.650 6.038 5.640 5.915 2,403,453 +0.16(+2.80%)
Feb 11, 2021 5.887 6.033 5.678 5.754 3,679,808 -0.20(-3.34%)
Feb 10, 2021 5.934 6.019 5.674 5.953 4,123,778 +0.08(+1.29%)
Feb 09, 2021 5.967 6.052 5.707 5.877 2,333,390 -0.19(-3.12%)
Feb 08, 2021 5.972 6.104 5.915 6.066 2,440,076 +0.16(+2.72%)
Feb 05, 2021 5.858 5.943 5.716 5.905 2,755,739 +0.16(+2.80%)
Feb 04, 2021 6.133 6.152 5.612 5.745 5,181,415 -0.59(-9.27%)
Feb 03, 2021 6.142 6.341 6.133 6.331 2,218,683 +0.24(+3.88%)
Feb 02, 2021 6.189 6.275 5.896 6.095 2,563,183 +0.08(+1.26%)
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.