Patterson-Uti Energy (NQ: PTEN )

17.68 +0.25 (+1.43%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 18.19 18.49 17.42 17.43 1,166,861 -0.52(-2.90%)
Nov 30, 2022 17.84 18.04 17.41 17.95 1,827,737 +0.56(+3.22%)
Nov 29, 2022 17.39 17.65 17.16 17.39 1,157,210 +0.37(+2.16%)
Nov 28, 2022 16.79 17.37 16.77 17.02 2,481,582 -0.48(-2.73%)
Nov 25, 2022 17.86 18.05 17.44 17.50 769,337 -0.47(-2.60%)
Nov 23, 2022 17.87 18.07 17.60 17.97 1,125,606 -0.47(-2.54%)
Nov 22, 2022 18.25 18.60 18.22 18.44 1,924,846 +0.67(+3.75%)
Nov 21, 2022 17.87 17.96 16.67 17.77 3,249,105 -0.73(-3.93%)
Nov 18, 2022 18.18 18.63 17.78 18.49 2,007,718 +0.01(+0.05%)
Nov 17, 2022 17.94 18.73 17.66 18.48 1,620,108 -0.09(-0.48%)
Nov 16, 2022 18.60 18.81 18.43 18.57 1,683,408 -0.33(-1.74%)
Nov 15, 2022 18.67 18.99 18.56 18.90 2,284,715 +0.32(+1.71%)
Nov 14, 2022 18.90 19.53 18.57 18.58 1,937,949 -0.63(-3.26%)
Nov 11, 2022 19.41 19.72 19.00 19.21 2,525,806 +0.35(+1.85%)
Nov 10, 2022 18.40 19.05 18.26 18.86 2,870,854 +1.01(+5.63%)
Nov 09, 2022 18.82 18.82 17.74 17.86 3,852,895 -1.34(-7.00%)
Nov 08, 2022 18.88 19.32 18.74 19.20 2,168,023 +0.21(+1.10%)
Nov 07, 2022 18.31 19.02 18.15 18.99 1,861,172 +0.96(+5.30%)
Nov 04, 2022 18.60 18.88 17.89 18.04 2,706,423 -0.14(-0.77%)
Nov 03, 2022 17.56 18.34 17.26 18.18 2,764,188 +0.67(+3.81%)
Nov 02, 2022 18.03 17.42 17.51 3,364,411 -0.42(-2.33%)
Nov 01, 2022 18.19 18.34 17.71 17.93 3,262,371 +0.36(+2.04%)
Oct 31, 2022 17.24 17.94 17.03 17.57 3,930,665 +0.35(+2.02%)
Oct 28, 2022 17.15 17.53 16.36 17.22 3,794,100 +0.45(+2.67%)
Oct 27, 2022 16.97 18.12 16.66 16.77 5,226,994 +0.67(+4.14%)
Oct 26, 2022 14.91 16.48 14.73 16.11 5,679,157 +1.57(+10.82%)
Oct 25, 2022 14.80 14.87 14.35 14.53 3,753,045 -0.46(-3.05%)
Oct 24, 2022 14.80 15.09 14.61 14.99 1,907,056 +0.10(+0.67%)
Oct 21, 2022 14.88 15.15 14.55 14.89 2,156,166 +0.06(+0.40%)
Oct 20, 2022 14.91 15.03 14.59 14.83 2,198,262 +0.33(+2.27%)
Oct 19, 2022 13.98 14.61 13.86 14.50 2,642,484 +0.43(+3.04%)
Oct 18, 2022 13.96 14.32 13.65 14.08 2,245,380 +0.52(+3.82%)
Oct 17, 2022 13.63 13.98 13.36 13.56 2,230,071 +0.33(+2.48%)
Oct 14, 2022 13.98 14.20 13.18 13.23 2,138,566 -1.15(-8.03%)
Oct 13, 2022 13.40 14.42 13.09 14.38 3,313,823 +0.67(+4.86%)
Oct 12, 2022 13.50 13.80 13.07 13.72 1,769,497 +0.10(+0.73%)
Oct 11, 2022 13.41 14.03 13.39 13.62 1,896,106 -0.20(-1.44%)
Oct 10, 2022 14.11 14.38 13.68 13.82 1,834,305 -0.41(-2.87%)
Oct 07, 2022 14.48 14.66 14.12 14.22 2,183,861 -0.12(-0.83%)
Oct 06, 2022 14.08 14.53 13.93 14.34 2,517,548 +0.10(+0.70%)
Oct 05, 2022 13.39 14.38 13.28 14.24 2,902,649 +0.94(+7.03%)
Oct 04, 2022 12.79 13.31 12.72 13.31 2,789,761 +0.77(+6.11%)
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.