Indicators

Patterson-Uti Energy (NQ: PTEN )

10.42 +0.20 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.79	13.69	12.71	13.69	6,516,876	+0.88(+6.89%)
Feb 25, 2022	12.46	12.83	12.42	12.81	2,408,321	+0.33(+2.66%)
Feb 24, 2022	13.15	13.15	12.10	12.48	3,932,165	-0.25(-1.94%)
Feb 23, 2022	12.45	12.76	12.36	12.73	3,977,030	+0.33(+2.68%)
Feb 22, 2022	12.76	12.84	12.21	12.39	3,899,220	-0.09(-0.68%)
Feb 18, 2022				12.48	0	-0.74(-5.60%)
Feb 17, 2022	13.10	13.41	12.91	13.22	4,035,341	+0.07(+0.50%)
Feb 16, 2022	13.04	13.30	12.95	13.15	6,421,232	+0.28(+2.14%)
Feb 15, 2022	12.03	12.94	12.00	12.88	6,300,771	+0.48(+3.91%)
Feb 14, 2022	12.04	12.41	11.83	12.39	6,090,172	+0.30(+2.51%)
Feb 11, 2022	10.90	12.27	10.84	12.09	7,269,195	+1.27(+11.75%)
Feb 10, 2022	9.889	11.05	9.765	10.82	4,420,068	+0.41(+3.92%)
Feb 09, 2022	10.13	10.44	10.05	10.41	3,739,546	+0.32(+3.20%)
Feb 08, 2022	10.21	10.26	9.974	10.09	2,667,623	-0.14(-1.39%)
Feb 07, 2022	10.16	10.44	10.05	10.23	2,541,302	-0.07(-0.64%)
Feb 04, 2022	9.983	10.43	9.889	10.30	3,082,418	+0.39(+3.93%)
Feb 03, 2022	9.860	9.993	9.675	9.908	1,873,912	-0.06(-0.57%)
Feb 02, 2022	10.03	10.13	9.793	9.964	2,171,378	-0.08(-0.76%)

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.