Patterson-Uti Energy (NQ: PTEN )

7.670 -0.180 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.93 11.77 11.66 11.75 11,591,336 -0.11(-0.91%)
Mar 27, 2024 11.48 11.87 11.43 11.86 5,339,890 +0.35(+3.08%)
Mar 26, 2024 11.73 11.84 11.47 11.50 3,895,522 -0.15(-1.27%)
Mar 25, 2024 11.53 11.93 11.53 11.65 5,542,663 +0.15(+1.28%)
Mar 22, 2024 11.66 11.70 11.46 11.50 4,392,650 -0.15(-1.27%)
Mar 21, 2024 11.57 11.74 11.45 11.65 6,808,390 +0.11(+0.94%)
Mar 20, 2024 11.60 11.71 11.27 11.54 8,882,672 -0.19(-1.59%)
Mar 19, 2024 11.42 11.80 11.40 11.73 6,453,903 +0.27(+2.32%)
Mar 18, 2024 11.34 11.56 11.25 11.46 5,109,920 +0.11(+0.95%)
Mar 15, 2024 11.25 11.52 11.24 11.36 9,030,589 +0.03(+0.26%)
Mar 14, 2024 11.14 11.43 10.88 11.33 9,293,441 +0.19(+1.68%)
Mar 13, 2024 11.64 12.00 11.03 11.14 12,883,863 -0.42(-3.66%)
Mar 12, 2024 11.73 11.80 11.48 11.56 5,707,864 -0.24(-2.00%)
Mar 11, 2024 11.76 11.89 11.51 11.80 4,080,269 -0.02(-0.17%)
Mar 08, 2024 11.93 12.13 11.72 11.82 3,597,127 -0.09(-0.74%)
Mar 07, 2024 11.43 12.02 11.43 11.91 5,065,468 +0.44(+3.86%)
Mar 06, 2024 11.59 11.66 11.38 11.46 4,931,594 +0.09(+0.78%)
Mar 05, 2024 11.38 11.61 11.35 11.38 5,039,409 -0.07(-0.60%)
Mar 04, 2024 11.61 11.66 11.40 11.45 8,172,784 -0.11(-0.94%)
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.