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 (%)
Jul 29, 2022	15.35	16.38	15.35	15.79	3,219,561	+0.71(+4.68%)
Jul 28, 2022	14.80	15.22	14.35	15.08	3,968,541	+0.48(+3.27%)
Jul 27, 2022	13.81	14.74	13.68	14.60	4,665,205	+1.12(+8.27%)
Jul 26, 2022	13.87	14.10	13.45	13.49	1,643,839	-0.21(-1.53%)
Jul 25, 2022	13.03	13.74	12.82	13.70	1,750,715	+0.98(+7.73%)
Jul 22, 2022	12.85	13.28	12.59	12.72	2,320,436	+0.01(+0.08%)
Jul 21, 2022	12.94	13.13	12.31	12.71	2,772,735	-0.93(-6.85%)
Jul 20, 2022	13.26	13.70	13.09	13.64	2,299,430	+0.10(+0.78%)
Jul 19, 2022	13.15	13.58	13.03	13.54	2,477,926	+0.41(+3.13%)
Jul 18, 2022	12.78	13.22	12.62	13.13	5,307,827	+0.99(+8.18%)
Jul 15, 2022	12.45	12.56	11.74	12.13	3,471,710	+0.03(+0.24%)
Jul 14, 2022	11.77	12.16	11.64	12.11	3,088,348	-0.31(-2.46%)
Jul 13, 2022	12.34	12.75	12.28	12.41	2,614,933	-0.14(-1.14%)
Jul 12, 2022	12.57	12.83	12.22	12.55	3,347,348	-0.62(-4.71%)
Jul 11, 2022	13.24	13.48	12.93	13.17	2,253,675	-0.37(-2.75%)
Jul 08, 2022	13.49	13.83	13.06	13.55	3,992,694	+0.39(+2.97%)
Jul 07, 2022	12.74	13.43	12.73	13.15	5,088,383	+0.92(+7.48%)
Jul 06, 2022	12.32	12.50	11.66	12.24	5,095,035	-0.16(-1.31%)
Jul 05, 2022	13.96	13.96	12.18	12.40	8,104,054	-2.03(-14.08%)

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.