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 (%)
Apr 29, 2022	16.72	16.81	15.49	15.76	4,350,281	-0.96(-5.73%)
Apr 28, 2022	15.50	16.88	15.12	16.72	5,743,264	+1.16(+7.46%)
Apr 27, 2022	15.24	15.88	15.03	15.56	3,802,122	+0.32(+2.08%)
Apr 26, 2022	15.43	15.90	15.23	15.24	4,060,858	-0.02(-0.13%)
Apr 25, 2022	15.41	15.55	14.47	15.26	5,497,536	-0.91(-5.63%)
Apr 22, 2022	16.78	17.28	16.04	16.17	3,969,719	-0.77(-4.53%)
Apr 21, 2022	17.92	17.99	16.66	16.94	4,762,100	-0.70(-3.97%)
Apr 20, 2022	17.61	17.95	17.28	17.64	5,212,369	+0.04(+0.22%)
Apr 19, 2022	17.14	17.76	16.99	17.60	5,472,580	+0.36(+2.11%)
Apr 18, 2022	17.06	17.67	16.89	17.24	4,503,620	+0.30(+1.75%)
Apr 14, 2022	16.73	17.06	16.52	16.94	3,927,996	+0.17(+1.03%)
Apr 13, 2022	16.29	16.81	16.19	16.77	4,355,828	+0.81(+5.05%)
Apr 12, 2022	15.72	16.61	15.70	15.96	5,070,017	+0.50(+3.22%)
Apr 11, 2022	15.53	15.75	15.20	15.46	4,766,854	-0.12(-0.80%)
Apr 08, 2022	15.01	15.62	14.90	15.59	4,375,206	+0.74(+4.97%)
Apr 07, 2022	14.89	14.98	14.41	14.85	2,856,167	+0.22(+1.51%)
Apr 06, 2022	14.94	15.08	14.43	14.63	2,791,592	-0.07(-0.46%)
Apr 05, 2022	14.87	15.62	14.61	14.70	3,016,579	-0.60(-3.95%)
Apr 04, 2022	15.58	15.99	14.81	15.30	2,829,953	+0.11(+0.69%)

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.