Patterson-Uti Energy (NQ: PTEN )

11.65 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 11.52 11.75 11.43 11.65 5,028,761 +0.11(+0.95%)
Mar 15, 2024 11.43 11.71 11.43 11.54 8,887,159 +0.03(+0.26%)
Mar 14, 2024 11.32 11.61 11.05 11.51 9,145,836 +0.19(+1.68%)
Mar 13, 2024 11.83 12.19 11.21 11.32 12,679,233 -0.43(-3.66%)
Mar 12, 2024 11.92 11.99 11.66 11.75 5,617,208 -0.24(-2.00%)
Mar 11, 2024 11.95 12.08 11.70 11.99 4,015,464 -0.02(-0.17%)
Mar 08, 2024 12.12 12.33 11.91 12.01 3,539,995 -0.09(-0.74%)
Mar 07, 2024 11.61 12.21 11.61 12.10 4,985,015 +0.45(+3.86%)
Mar 06, 2024 11.78 11.85 11.56 11.65 4,853,267 +0.09(+0.78%)
Mar 05, 2024 11.56 11.80 11.54 11.56 4,959,370 -0.07(-0.60%)
Mar 04, 2024 11.80 11.85 11.58 11.63 8,042,979 -0.11(-0.94%)
Mar 01, 2024 11.63 11.89 11.53 11.74 5,691,292 +0.17(+1.47%)
Feb 29, 2024 11.55 11.81 11.46 11.57 7,127,987 +0.04(+0.35%)
Feb 28, 2024 11.48 11.82 11.46 11.53 4,947,073 -0.02(-0.17%)
Feb 27, 2024 11.55 11.71 11.39 11.55 7,145,366 +0.09(+0.78%)
Feb 26, 2024 11.40 11.68 11.34 11.46 4,366,351 -0.03(-0.26%)
Feb 23, 2024 11.52 11.75 11.45 11.49 5,612,335 -0.27(-2.28%)
Feb 22, 2024 11.46 11.90 11.41 11.76 10,539,707 +0.25(+2.16%)
Feb 21, 2024 11.70 11.89 11.35 11.51 7,030,016 -0.08(-0.69%)
Feb 20, 2024 11.83 12.00 11.54 11.59 9,895,638 -0.39(-3.23%)
Feb 16, 2024 11.67 12.16 11.46 11.98 12,115,377 +0.31(+2.64%)
Feb 15, 2024 11.29 11.87 10.88 11.67 14,125,006 +1.40(+13.64%)
Feb 14, 2024 10.37 10.46 10.18 10.27 8,904,671 +0.01(+0.10%)
Feb 13, 2024 10.37 10.42 9.946 10.26 10,995,534 -0.13(-1.24%)
Feb 12, 2024 10.43 10.58 10.35 10.39 8,760,322 -0.04(-0.38%)
Feb 09, 2024 10.56 10.59 10.30 10.43 5,798,653 -0.15(-1.41%)
Feb 08, 2024 10.59 10.79 10.50 10.58 4,465,011 -0.01(-0.09%)
Feb 07, 2024 10.50 10.63 10.36 10.59 6,248,449 +0.10(+0.95%)
Feb 06, 2024 10.14 10.55 10.08 10.49 5,782,572 +0.41(+4.04%)
Feb 05, 2024 10.25 10.28 9.976 10.08 5,584,804 -0.30(-2.87%)
Feb 02, 2024 10.65 10.74 10.34 10.38 4,023,188 -0.39(-3.60%)
Feb 01, 2024 11.04 11.16 10.71 10.77 4,955,853 -0.25(-2.25%)
Jan 31, 2024 11.42 11.45 10.95 11.01 6,844,274 -0.45(-3.90%)
Jan 30, 2024 10.56 11.55 10.54 11.46 13,837,096 +0.70(+6.46%)
Jan 29, 2024 10.63 10.78 10.47 10.77 6,467,437 +0.06(+0.56%)
Jan 26, 2024 10.63 10.95 10.56 10.71 5,668,558 +0.14(+1.32%)
Jan 25, 2024 10.59 10.63 10.25 10.57 8,278,549 +0.12(+1.14%)
Jan 24, 2024 10.32 10.54 10.12 10.45 6,620,456 +0.28(+2.73%)
Jan 23, 2024 10.26 10.39 10.09 10.17 8,583,508 -0.05(-0.49%)
Jan 22, 2024 10.11 10.26 9.961 10.22 4,524,979 +0.18(+1.78%)
Jan 19, 2024 10.11 10.20 9.891 10.04 5,230,328 +0.00(+0.00%)
Jan 18, 2024 9.862 10.06 9.782 10.04 4,936,270 +0.22(+2.22%)
Jan 17, 2024 9.802 9.921 9.663 9.822 5,972,296 -0.15(-1.49%)
Jan 16, 2024 10.10 10.15 9.936 9.971 4,661,369 -0.24(-2.33%)
Jan 12, 2024 10.35 10.41 10.08 10.21 4,517,631 +0.08(+0.78%)
Jan 11, 2024 10.34 10.34 10.10 10.13 6,345,697 -0.14(-1.35%)
Jan 10, 2024 10.16 10.27 10.06 10.27 8,487,227 +0.04(+0.39%)
Jan 09, 2024 10.43 10.48 10.10 10.23 6,258,678 -0.23(-2.18%)
Jan 08, 2024 10.34 10.47 10.02 10.46 7,178,720 -0.20(-1.86%)
Jan 05, 2024 10.50 10.69 10.43 10.66 5,683,957 +0.19(+1.80%)
Jan 04, 2024 10.92 10.93 10.41 10.47 7,889,544 -0.28(-2.59%)
Jan 03, 2024 10.75 10.94 10.66 10.75 5,044,293 -0.01(-0.09%)
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.