Indicators

Patterson-Uti Energy (NQ: PTEN )

11.25 -0.01 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.22	11.42	11.18	11.25	5,225,125	-0.01(-0.09%)
Apr 25, 2024	11.43	11.54	11.15	11.26	5,560,442	-0.27(-2.34%)
Apr 24, 2024	11.43	11.60	11.25	11.53	6,967,125	-0.07(-0.60%)
Apr 23, 2024	11.30	11.63	11.20	11.60	4,805,607	+0.26(+2.29%)
Apr 22, 2024	11.46	11.47	11.11	11.34	6,505,037	-0.17(-1.48%)
Apr 19, 2024	11.25	11.58	11.23	11.51	4,694,931	+0.17(+1.50%)
Apr 18, 2024	11.34	11.56	11.24	11.34	8,579,538	+0.12(+1.07%)
Apr 17, 2024	11.28	11.55	11.21	11.22	4,505,174	-0.11(-0.97%)
Apr 16, 2024	11.35	11.40	11.16	11.33	5,301,590	-0.16(-1.39%)
Apr 15, 2024	11.75	11.81	11.41	11.49	5,087,441	-0.19(-1.63%)
Apr 12, 2024	11.86	12.15	11.62	11.68	6,272,185	-0.14(-1.18%)
Apr 11, 2024	12.12	12.15	11.80	11.82	3,462,951	-0.29(-2.39%)
Apr 10, 2024	11.83	12.17	11.77	12.11	3,739,364	+0.09(+0.75%)
Apr 09, 2024	12.20	12.28	11.89	12.02	3,784,107	-0.10(-0.83%)
Apr 08, 2024	12.52	12.65	12.09	12.12	4,537,110	-0.40(-3.19%)
Apr 05, 2024	12.12	12.55	12.02	12.52	6,682,958	+0.37(+3.05%)
Apr 04, 2024	12.25	12.38	11.99	12.15	6,709,321	-0.17(-1.38%)
Apr 03, 2024	12.13	12.40	12.02	12.32	8,538,721	+0.40(+3.36%)
Apr 02, 2024	11.88	11.96	11.62	11.92	6,264,594	+0.17(+1.45%)

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.