Business Insurance

Login  |  Register Subscribe



Patterson-Uti Energy (NQ: PTEN )

8.390 -0.310 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 8.620 8.750 8.380 8.390 6,121,796 -0.31(-3.56%)
Nov 11, 2024 8.290 8.755 8.275 8.700 8,591,322 +0.40(+4.88%)
Nov 08, 2024 8.300 8.435 8.190 8.295 5,755,857 -0.11(-1.25%)
Nov 07, 2024 8.550 8.580 8.240 8.400 9,124,177 -0.10(-1.18%)
Nov 06, 2024 8.200 8.570 8.080 8.500 17,642,564 +0.81(+10.53%)
Nov 05, 2024 7.610 7.740 7.550 7.690 9,131,321 +0.08(+1.05%)
Nov 04, 2024 7.510 7.785 7.445 7.610 11,049,910 +0.19(+2.56%)
Nov 01, 2024 7.770 7.810 7.375 7.420 9,479,104 -0.25(-3.26%)
Oct 31, 2024 7.910 8.005 7.640 7.670 10,678,470 -0.18(-2.29%)
Oct 30, 2024 7.820 8.000 7.800 7.850 10,363,971 +0.06(+0.77%)
Oct 29, 2024 7.960 7.985 7.770 7.790 8,278,040 -0.19(-2.38%)
Oct 28, 2024 7.890 8.025 7.850 7.980 10,734,017 -0.19(-2.33%)
Oct 25, 2024 8.090 8.240 8.030 8.170 12,017,023 +0.20(+2.51%)
Oct 24, 2024 8.100 8.180 7.530 7.970 15,640,124 +0.17(+2.18%)
Oct 23, 2024 7.810 7.960 7.740 7.800 9,335,750 -0.06(-0.76%)
Oct 22, 2024 7.960 8.006 7.850 7.860 9,894,474 -0.04(-0.51%)
Oct 21, 2024 8.060 8.150 7.740 7.900 9,279,619 -0.08(-1.00%)
Oct 18, 2024 7.910 8.120 7.740 7.980 13,755,042 +0.01(+0.13%)
Oct 17, 2024 7.830 7.980 7.680 7.970 10,977,759 -0.08(-0.99%)
Oct 16, 2024 7.970 8.090 7.925 8.050 8,444,291 +0.16(+2.03%)
Oct 15, 2024 8.000 8.030 7.840 7.890 9,138,014 -0.36(-4.36%)
Oct 14, 2024 8.170 8.260 8.075 8.250 5,410,725 -0.04(-0.48%)
Oct 11, 2024 8.010 8.336 7.975 8.290 7,580,814 +0.22(+2.73%)
Oct 10, 2024 8.050 8.215 7.920 8.070 6,929,180 +0.03(+0.37%)
Oct 09, 2024 8.100 8.180 8.005 8.040 7,942,024 -0.15(-1.83%)
Oct 08, 2024 8.410 8.410 8.060 8.190 9,010,898 -0.37(-4.32%)
Oct 07, 2024 8.490 8.670 8.490 8.560 8,913,040 +0.08(+0.94%)
Oct 04, 2024 8.420 8.570 8.335 8.480 8,841,553 +0.19(+2.29%)
Oct 03, 2024 8.060 8.320 7.980 8.290 7,727,403 +0.28(+3.50%)
Oct 02, 2024 8.050 8.117 7.820 8.010 7,070,406 +0.09(+1.14%)
Oct 01, 2024 7.520 7.995 7.460 7.920 8,902,137 +0.27(+3.53%)
Sep 30, 2024 7.570 7.839 7.500 7.650 6,529,374 +0.03(+0.39%)
Sep 27, 2024 7.600 7.699 7.540 7.620 6,401,161 +0.12(+1.60%)
Sep 26, 2024 7.750 7.820 7.445 7.500 9,966,899 -0.39(-4.94%)
Sep 25, 2024 8.190 8.240 7.860 7.890 6,590,792 -0.38(-4.59%)
Sep 24, 2024 8.650 8.730 8.195 8.270 9,449,464 -0.26(-3.05%)
Sep 23, 2024 8.370 8.645 8.330 8.530 4,537,091 +0.16(+1.91%)
Sep 20, 2024 8.410 8.500 8.271 8.370 20,328,800 -0.13(-1.53%)
Sep 19, 2024 8.550 8.600 8.340 8.500 4,628,978 +0.27(+3.28%)
Sep 18, 2024 8.370 8.550 8.220 8.230 5,667,621 -0.17(-2.02%)
Sep 17, 2024 8.140 8.430 8.140 8.400 4,138,210 +0.27(+3.32%)
Sep 16, 2024 8.030 8.170 7.920 8.130 4,039,532 +0.22(+2.78%)
Sep 13, 2024 7.940 8.085 7.825 7.910 4,573,852 +0.00(+0.00%)
Sep 12, 2024 7.950 8.110 7.775 7.910 5,365,061 +0.08(+1.02%)
Sep 11, 2024 7.820 7.935 7.600 7.830 7,641,602 -0.03(-0.38%)
Sep 10, 2024 8.090 8.140 7.720 7.860 6,071,789 -0.27(-3.32%)
Sep 09, 2024 8.200 8.260 8.110 8.130 6,755,591 -0.07(-0.85%)
Sep 06, 2024 8.420 8.535 8.150 8.200 6,797,637 -0.13(-1.56%)
Sep 05, 2024 8.490 8.525 8.280 8.330 5,140,238 -0.12(-1.42%)
Sep 04, 2024 8.700 8.870 8.405 8.450 6,012,029 -0.28(-3.21%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance