Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Patterson-Uti Energy
(NQ:
PTEN
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 20, 2024
9.430
9.480
9.040
9.060
5,502,563
-0.38(-4.03%)
Aug 19, 2024
9.160
9.505
9.150
9.440
9,172,441
+0.31(+3.40%)
Aug 16, 2024
8.980
9.150
8.910
9.130
6,579,720
+0.10(+1.11%)
Aug 15, 2024
8.920
9.125
8.920
9.030
4,810,222
+0.28(+3.20%)
Aug 14, 2024
8.870
8.925
8.705
8.750
3,956,231
-0.04(-0.46%)
Aug 13, 2024
8.900
8.915
8.730
8.790
4,621,468
-0.15(-1.68%)
Aug 12, 2024
9.080
9.120
8.910
8.940
3,575,365
-0.03(-0.33%)
Aug 09, 2024
8.840
9.115
8.840
8.970
8,747,313
+0.10(+1.13%)
Aug 08, 2024
8.700
8.950
8.645
8.870
5,294,158
+0.22(+2.54%)
Aug 07, 2024
8.890
9.050
8.640
8.650
6,130,939
-0.05(-0.57%)
Aug 06, 2024
8.920
9.020
8.680
8.700
8,499,402
-0.22(-2.47%)
Aug 05, 2024
9.190
9.265
8.900
8.920
11,419,128
-0.75(-7.76%)
Aug 02, 2024
9.970
9.990
9.530
9.670
7,936,320
-0.54(-5.29%)
Aug 01, 2024
10.94
11.01
10.03
10.21
7,261,854
-0.78(-7.10%)
Jul 31, 2024
10.77
11.07
10.76
10.99
9,672,824
+0.34(+3.19%)
Jul 30, 2024
10.13
10.70
10.09
10.65
8,640,437
+0.48(+4.72%)
Jul 29, 2024
10.36
10.46
10.12
10.17
5,438,641
-0.26(-2.49%)
Jul 26, 2024
10.41
10.57
10.14
10.43
10,483,110
-0.01(-0.10%)
Jul 25, 2024
10.04
10.52
9.750
10.44
13,133,180
+0.51(+5.14%)
Jul 24, 2024
10.19
10.34
9.910
9.930
10,742,020
-0.25(-2.46%)
Jul 23, 2024
10.17
10.22
10.00
10.18
9,059,524
-0.04(-0.39%)
Jul 22, 2024
10.42
10.46
10.16
10.22
8,076,772
-0.16(-1.54%)
Jul 19, 2024
10.35
10.49
10.23
10.38
8,399,938
-0.33(-3.08%)
Jul 18, 2024
11.04
11.11
10.70
10.71
7,258,409
-0.29(-2.64%)
Jul 17, 2024
10.87
11.27
10.87
11.00
8,632,120
+0.15(+1.38%)
Jul 16, 2024
10.42
10.89
10.26
10.85
9,706,264
+0.36(+3.43%)
Jul 15, 2024
10.26
10.61
10.11
10.49
9,382,209
+0.24(+2.34%)
Jul 12, 2024
10.34
10.38
10.18
10.25
4,387,006
+0.06(+0.59%)
Jul 11, 2024
9.860
10.23
9.800
10.19
6,238,212
+0.38(+3.87%)
Jul 10, 2024
9.760
9.910
9.700
9.810
4,484,382
+0.03(+0.31%)
Jul 09, 2024
9.700
9.830
9.510
9.780
9,130,173
+0.04(+0.41%)
Jul 08, 2024
9.930
10.00
9.705
9.740
6,422,177
-0.17(-1.72%)
Jul 05, 2024
10.03
10.10
9.870
9.910
5,183,971
-0.22(-2.17%)
Jul 03, 2024
10.11
10.23
10.01
10.13
3,902,576
+0.07(+0.70%)
Jul 02, 2024
10.18
10.38
10.00
10.06
6,422,693
-0.03(-0.30%)
Jul 01, 2024
10.41
10.47
10.08
10.09
5,137,477
-0.27(-2.61%)
Jun 28, 2024
10.31
10.43
10.22
10.36
16,327,635
+0.20(+1.97%)
Jun 27, 2024
10.18
10.22
10.02
10.16
4,467,544
+0.07(+0.69%)
Jun 26, 2024
10.27
10.29
10.00
10.09
6,276,470
-0.22(-2.13%)
Jun 25, 2024
10.27
10.37
10.23
10.31
4,210,056
-0.05(-0.48%)
Jun 24, 2024
10.18
10.43
10.04
10.36
5,955,174
+0.26(+2.57%)
Jun 21, 2024
10.04
10.11
9.885
10.10
42,674,592
+0.09(+0.90%)
Jun 20, 2024
9.860
10.14
9.835
10.01
7,022,019
+0.15(+1.52%)
Jun 18, 2024
9.910
10.06
9.840
9.860
9,065,586
-0.05(-0.50%)
Jun 17, 2024
9.800
9.980
9.680
9.910
7,111,270
+0.08(+0.81%)
Jun 14, 2024
10.04
10.05
9.775
9.830
7,913,009
-0.27(-2.67%)
Jun 13, 2024
10.36
10.43
9.985
10.10
5,754,119
-0.34(-3.26%)
Jun 12, 2024
10.65
10.72
10.40
10.44
4,164,420
+0.03(+0.29%)
Jun 11, 2024
10.28
10.48
10.16
10.41
5,221,007
-0.01(-0.10%)
Jun 10, 2024
10.29
10.54
10.16
10.42
8,348,445
+0.20(+1.96%)
Jun 07, 2024
10.22
10.39
10.19
10.22
5,957,466
-0.13(-1.26%)
Jun 06, 2024
10.33
10.38
10.16
10.35
4,896,648
+0.00(+0.00%)
Jun 05, 2024
10.21
10.49
10.16
10.35
9,257,258
+0.17(+1.67%)
Jun 04, 2024
10.27
10.30
10.00
10.18
7,611,534
-0.22(-2.12%)
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
.