Skip to main content

Patterson-Uti Energy (NQ: PTEN )

10.99 +0.05 (+0.50%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.33 11.40 11.13 11.39 4,320,606 +0.19(+1.65%)
Mar 30, 2023 11.72 11.74 11.02 11.21 3,637,277 -0.26(-2.29%)
Mar 29, 2023 11.69 11.77 11.37 11.47 2,679,284 -0.03(-0.25%)
Mar 28, 2023 11.04 11.82 11.02 11.50 3,670,590 +0.34(+3.05%)
Mar 27, 2023 10.76 11.24 10.54 11.16 2,190,745 +0.61(+5.82%)
Mar 24, 2023 10.14 10.70 10.13 10.54 3,258,026 +0.13(+1.22%)
Mar 23, 2023 10.83 11.02 10.30 10.42 3,637,621 -0.36(-3.34%)
Mar 22, 2023 11.54 11.54 10.76 10.78 5,507,014 -0.78(-6.74%)
Mar 21, 2023 11.64 11.88 11.48 11.56 5,196,819 +0.25(+2.24%)
Mar 20, 2023 11.27 11.81 11.16 11.30 3,967,691 +0.21(+1.93%)
Mar 17, 2023 11.28 11.34 10.89 11.09 10,377,359 -0.31(-2.73%)
Mar 16, 2023 10.98 11.53 10.81 11.40 5,988,338 +0.05(+0.43%)
Mar 15, 2023 11.68 12.06 11.15 11.35 5,362,817 -1.03(-8.33%)
Mar 14, 2023 12.50 12.77 12.07 12.38 3,798,461 +0.08(+0.63%)
Mar 13, 2023 12.32 12.93 12.10 12.31 4,116,009 -0.50(-3.88%)
Mar 10, 2023 13.03 13.40 12.77 12.80 2,543,389 -0.16(-1.20%)
Mar 09, 2023 14.10 14.17 12.94 12.96 3,832,308 -1.08(-7.70%)
Mar 08, 2023 14.40 14.52 13.84 14.04 1,924,941 -0.37(-2.57%)
Mar 07, 2023 14.60 14.84 14.24 14.41 2,836,121 -0.31(-2.12%)
Mar 06, 2023 14.59 14.98 14.50 14.72 5,514,611 +0.14(+0.94%)
Mar 03, 2023 14.22 14.63 14.03 14.59 4,904,034 +0.09(+0.60%)
Mar 02, 2023 13.77 14.60 13.72 14.50 2,676,069 +0.55(+3.91%)
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.