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, 2021 8.490 8.668 8.330 8.443 1,961,371 -0.08(-0.99%)
Sep 29, 2021 8.471 8.551 8.241 8.527 1,633,579 +0.00(+0.00%)
Sep 28, 2021 8.490 8.940 8.485 8.527 1,931,931 -0.09(-1.09%)
Sep 27, 2021 8.377 8.799 8.358 8.621 3,003,303 +0.53(+6.61%)
Sep 24, 2021 7.983 8.199 7.917 8.086 1,667,624 +0.06(+0.70%)
Sep 23, 2021 7.561 8.030 7.411 8.030 1,619,528 +0.57(+7.67%)
Sep 22, 2021 7.392 7.664 7.392 7.458 1,549,330 +0.23(+3.25%)
Sep 21, 2021 7.233 7.289 6.857 7.223 2,178,878 +0.11(+1.58%)
Sep 20, 2021 7.054 7.176 6.867 7.111 2,126,319 -0.28(-3.81%)
Sep 17, 2021 7.552 7.655 7.270 7.392 3,493,568 -0.14(-1.87%)
Sep 16, 2021 7.739 7.833 7.463 7.533 2,031,611 -0.27(-3.49%)
Sep 15, 2021 7.814 8.091 7.730 7.805 2,061,696 +0.21(+2.72%)
Sep 14, 2021 7.983 8.171 7.589 7.599 2,027,312 -0.38(-4.82%)
Sep 13, 2021 7.486 8.105 7.345 7.983 3,057,498 +0.68(+9.38%)
Sep 10, 2021 7.458 7.514 7.237 7.298 1,673,839 -0.02(-0.26%)
Sep 09, 2021 7.270 7.491 7.017 7.317 2,230,315 +0.20(+2.77%)
Sep 08, 2021 7.364 7.458 7.083 7.120 2,025,854 -0.18(-2.44%)
Sep 07, 2021 7.139 7.448 7.139 7.298 1,465,138 +0.01(+0.13%)
Sep 03, 2021 7.448 7.599 7.233 7.289 1,291,048 -0.21(-2.75%)
Sep 02, 2021 7.242 7.627 7.242 7.495 1,808,860 +0.36(+4.99%)
Sep 01, 2021 7.242 7.289 6.989 7.139 1,573,443 -0.12(-1.68%)
Aug 31, 2021 7.120 7.312 7.092 7.261 1,313,778 +0.06(+0.78%)
Aug 30, 2021 7.495 7.542 7.130 7.205 1,243,576 -0.21(-2.78%)
Aug 27, 2021 6.868 7.485 6.725 7.411 1,895,904 +0.66(+9.85%)
Aug 26, 2021 6.821 6.952 6.704 6.746 903,650 -0.14(-2.04%)
Aug 25, 2021 6.887 7.041 6.737 6.887 1,241,908 +0.07(+1.10%)
Aug 24, 2021 6.709 6.924 6.701 6.812 1,217,164 +0.19(+2.82%)
Aug 23, 2021 6.475 6.709 6.447 6.625 1,925,728 +0.45(+7.27%)
Aug 20, 2021 6.063 6.250 6.026 6.175 1,300,960 -0.01(-0.15%)
Aug 19, 2021 6.353 6.484 6.077 6.185 1,728,080 -0.36(-5.44%)
Aug 18, 2021 6.718 6.877 6.522 6.540 1,543,174 -0.12(-1.83%)
Aug 17, 2021 6.690 6.905 6.559 6.662 1,594,799 -0.14(-2.06%)
Aug 16, 2021 6.924 6.952 6.662 6.802 1,339,356 -0.28(-3.96%)
Aug 13, 2021 7.354 7.401 7.036 7.083 1,081,940 -0.24(-3.32%)
Aug 12, 2021 7.420 7.532 7.177 7.326 996,264 -0.15(-2.00%)
Aug 11, 2021 7.242 7.542 7.083 7.476 1,683,587 +0.10(+1.40%)
Aug 10, 2021 7.092 7.485 7.046 7.373 1,388,244 +0.39(+5.63%)
Aug 09, 2021 6.952 7.083 6.812 6.980 1,232,335 -0.18(-2.48%)
Aug 06, 2021 7.018 7.191 6.943 7.158 1,507,085 +0.27(+3.94%)
Aug 05, 2021 6.868 7.139 6.840 6.887 1,548,252 +0.08(+1.24%)
Aug 04, 2021 7.345 7.401 6.774 6.802 2,649,746 -0.77(-10.14%)
Aug 03, 2021 7.448 7.607 7.195 7.570 2,280,150 +0.10(+1.38%)
Aug 02, 2021 7.532 8.103 7.359 7.467 1,922,534 -0.04(-0.50%)
Jul 30, 2021 7.841 7.841 7.476 7.504 2,084,056 -0.32(-4.07%)
Jul 29, 2021 7.223 7.878 7.223 7.822 1,603,609 +0.12(+1.58%)
Jul 28, 2021 7.673 7.789 7.429 7.701 1,527,693 +0.09(+1.23%)
Jul 27, 2021 7.691 7.691 7.453 7.607 1,499,539 -0.19(-2.40%)
Jul 26, 2021 7.392 7.841 7.392 7.794 1,573,708 +0.45(+6.11%)
Jul 23, 2021 7.691 7.827 7.261 7.345 1,200,615 -0.25(-3.33%)
Jul 22, 2021 7.785 7.785 7.439 7.598 1,366,409 -0.19(-2.40%)
Jul 21, 2021 7.626 7.953 7.626 7.785 1,628,317 +0.35(+4.65%)
Jul 20, 2021 7.308 7.607 7.205 7.439 2,467,936 +0.11(+1.53%)
Jul 19, 2021 7.298 7.598 7.163 7.326 2,813,037 -0.38(-4.98%)
Jul 16, 2021 8.103 8.178 7.598 7.710 2,091,089 -0.27(-3.40%)
Jul 15, 2021 8.094 8.384 7.916 7.981 1,917,520 -0.23(-2.85%)
Jul 14, 2021 8.739 8.982 8.131 8.215 2,043,212 -0.43(-4.93%)
Jul 13, 2021 8.833 8.865 8.571 8.641 1,397,464 -0.23(-2.58%)
Jul 12, 2021 8.552 8.950 8.412 8.870 1,622,816 +0.11(+1.28%)
Jul 09, 2021 8.505 8.851 8.337 8.758 1,691,967 +0.42(+5.05%)
Jul 08, 2021 8.019 8.393 7.609 8.337 2,700,879 +0.00(+0.00%)
Jul 07, 2021 8.683 8.908 8.262 8.337 2,446,158 -0.35(-3.99%)
Jul 06, 2021 9.375 9.450 8.669 8.683 2,760,878 -0.80(-8.48%)
Jul 02, 2021 9.600 9.675 9.366 9.488 1,469,516 -0.11(-1.17%)
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.