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 (%)
Sep 30, 2020 2.725 2.827 2.623 2.642 2,933,008 -0.06(-2.06%)
Sep 29, 2020 2.781 2.809 2.568 2.698 2,219,300 -0.08(-3.00%)
Sep 28, 2020 2.744 2.878 2.744 2.781 4,044,959 +0.13(+5.08%)
Sep 25, 2020 2.633 2.716 2.586 2.647 6,959,771 -0.04(-1.55%)
Sep 24, 2020 2.716 2.795 2.586 2.688 5,269,141 +0.02(+0.69%)
Sep 23, 2020 2.948 3.003 2.670 2.670 3,691,301 -0.27(-9.15%)
Sep 22, 2020 2.929 3.041 2.883 2.939 2,066,208 +0.00(+0.00%)
Sep 21, 2020 3.105 3.115 2.874 2.939 2,604,849 -0.26(-8.12%)
Sep 18, 2020 3.226 3.319 3.105 3.198 6,574,004 -0.02(-0.58%)
Sep 17, 2020 3.180 3.244 3.105 3.217 3,338,194 -0.02(-0.57%)
Sep 16, 2020 3.078 3.263 3.003 3.235 5,132,496 +0.19(+6.08%)
Sep 15, 2020 3.031 3.198 3.013 3.050 3,735,590 +0.06(+1.86%)
Sep 14, 2020 2.957 2.999 2.818 2.994 3,411,150 +0.06(+2.05%)
Sep 11, 2020 2.985 3.041 2.837 2.934 2,057,855 -0.04(-1.40%)
Sep 10, 2020 3.207 3.207 2.948 2.976 3,658,855 -0.23(-7.23%)
Sep 09, 2020 3.207 3.263 3.142 3.207 2,930,320 +0.09(+2.98%)
Sep 08, 2020 3.263 3.337 3.050 3.115 2,412,061 -0.28(-8.20%)
Sep 04, 2020 3.402 3.439 3.251 3.393 2,213,953 +0.06(+1.81%)
Sep 03, 2020 3.346 3.495 3.263 3.333 2,559,366 -0.04(-1.24%)
Sep 02, 2020 3.634 3.634 3.337 3.374 3,161,834 -0.21(-5.94%)
Sep 01, 2020 3.514 3.634 3.495 3.587 1,371,514 +0.04(+1.04%)
Aug 31, 2020 3.661 3.670 3.412 3.551 3,219,379 -0.11(-3.02%)
Aug 28, 2020 3.569 3.717 3.532 3.661 2,539,203 +0.11(+3.12%)
Aug 27, 2020 3.587 3.610 3.458 3.551 3,014,162 -0.01(-0.26%)
Aug 26, 2020 3.652 3.652 3.444 3.560 2,958,091 -0.07(-1.91%)
Aug 25, 2020 3.698 3.781 3.541 3.629 1,829,412 -0.02(-0.63%)
Aug 24, 2020 3.468 3.670 3.394 3.652 2,392,627 +0.22(+6.45%)
Aug 21, 2020 3.551 3.578 3.385 3.431 6,056,374 -0.20(-5.58%)
Aug 20, 2020 3.698 3.753 3.578 3.634 4,752,253 -0.15(-3.90%)
Aug 19, 2020 3.818 3.938 3.763 3.781 2,896,640 -0.04(-0.97%)
Aug 18, 2020 4.030 4.072 3.781 3.818 5,059,475 -0.27(-6.55%)
Aug 17, 2020 4.150 4.205 4.025 4.085 3,242,741 -0.06(-1.56%)
Aug 14, 2020 4.002 4.210 4.002 4.150 1,749,802 +0.07(+1.81%)
Aug 13, 2020 4.159 4.191 3.975 4.076 2,779,297 -0.13(-3.07%)
Aug 12, 2020 4.233 4.288 4.122 4.205 3,135,001 +0.07(+1.79%)
Aug 11, 2020 4.187 4.371 4.104 4.132 5,295,015 +0.07(+1.82%)
Aug 10, 2020 3.818 4.168 3.809 4.058 6,361,896 +0.26(+6.80%)
Aug 07, 2020 3.818 3.846 3.680 3.800 4,262,872 -0.03(-0.72%)
Aug 06, 2020 4.012 4.020 3.818 3.827 2,331,612 -0.18(-4.38%)
Aug 05, 2020 4.002 4.122 3.873 4.002 5,429,284 +0.13(+3.33%)
Aug 04, 2020 3.652 3.910 3.597 3.873 6,814,590 +0.23(+6.33%)
Aug 03, 2020 3.597 3.698 3.546 3.643 5,080,311 +0.07(+1.94%)
Jul 31, 2020 3.597 3.643 3.459 3.574 7,121,956 -0.07(-1.90%)
Jul 30, 2020 3.661 3.735 3.560 3.643 6,267,283 -0.11(-2.95%)
Jul 29, 2020 3.717 3.818 3.587 3.753 8,770,585 +0.06(+1.50%)
Jul 28, 2020 3.781 3.942 3.643 3.698 12,704,407 -0.14(-3.61%)
Jul 27, 2020 3.661 3.836 3.523 3.836 5,687,646 +0.22(+5.99%)
Jul 24, 2020 3.661 3.726 3.541 3.620 5,919,747 -0.01(-0.38%)
Jul 23, 2020 3.449 3.846 3.412 3.634 10,727,241 +0.25(+7.50%)
Jul 22, 2020 3.403 3.495 3.283 3.380 5,580,185 -0.16(-4.56%)
Jul 21, 2020 3.191 3.680 3.191 3.541 6,075,095 +0.41(+12.94%)
Jul 20, 2020 3.080 3.264 2.993 3.136 3,524,567 +0.07(+2.41%)
Jul 17, 2020 3.246 3.255 3.053 3.062 2,513,504 -0.17(-5.14%)
Jul 16, 2020 3.182 3.338 3.062 3.228 4,307,474 -0.15(-4.37%)
Jul 15, 2020 3.348 3.514 3.200 3.375 5,390,133 +0.12(+3.68%)
Jul 14, 2020 2.997 3.283 2.942 3.255 4,290,799 +0.25(+8.28%)
Jul 13, 2020 3.163 3.200 2.960 3.006 5,636,937 -0.12(-3.83%)
Jul 10, 2020 2.997 3.182 2.914 3.126 5,715,240 +0.06(+2.11%)
Jul 09, 2020 3.219 3.255 2.997 3.062 7,832,573 -0.19(-5.95%)
Jul 08, 2020 3.071 3.292 2.988 3.255 5,893,129 +0.17(+5.37%)
Jul 07, 2020 3.172 3.265 3.071 3.089 5,169,345 -0.14(-4.29%)
Jul 06, 2020 3.200 3.283 3.071 3.228 11,503,094 +0.13(+4.17%)
Jul 02, 2020 3.080 3.163 2.960 3.099 6,036,747 +0.10(+3.23%)
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.