Patterson-Uti Energy (NQ: PTEN )

15.94 -0.32 (-1.97%)
Streaming Delayed Price Updated: 10:28 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 16.70 16.77 15.77 16.26 3,609,164 -0.54(-3.21%)
Jan 31, 2023 16.65 17.05 16.44 16.80 3,299,450 +0.10(+0.60%)
Jan 30, 2023 16.41 16.84 16.29 16.70 2,245,701 -0.06(-0.36%)
Jan 27, 2023 16.98 17.06 16.58 16.76 2,633,331 -0.16(-0.95%)
Jan 26, 2023 17.49 17.62 16.46 16.92 3,543,030 -0.35(-2.03%)
Jan 25, 2023 16.13 17.46 15.99 17.27 3,132,872 +1.02(+6.28%)
Jan 24, 2023 16.10 16.43 15.76 16.25 2,433,543 +0.13(+0.81%)
Jan 23, 2023 16.02 16.19 15.89 16.12 1,995,704 +0.12(+0.75%)
Jan 20, 2023 16.18 16.54 15.76 16.00 2,856,489 +0.08(+0.50%)
Jan 19, 2023 15.76 16.23 15.73 15.92 3,089,463 -0.19(-1.18%)
Jan 18, 2023 17.51 17.57 16.07 16.11 3,215,258 -1.07(-6.23%)
Jan 17, 2023 17.13 17.32 16.89 17.18 2,598,878 -0.19(-1.09%)
Jan 13, 2023 17.37 17.42 16.57 17.37 2,164,963 -0.07(-0.40%)
Jan 12, 2023 17.17 17.86 16.87 17.44 2,540,547 +0.30(+1.75%)
Jan 11, 2023 17.63 17.75 16.91 17.14 1,809,473 -0.46(-2.61%)
Jan 10, 2023 17.35 17.69 16.80 17.60 1,841,156 +0.50(+2.92%)
Jan 09, 2023 17.59 17.85 16.82 17.10 1,930,798 +0.22(+1.30%)
Jan 06, 2023 17.03 17.56 16.65 16.88 2,223,818 +0.17(+1.02%)
Jan 05, 2023 16.41 16.81 16.30 16.71 2,058,374 +0.41(+2.52%)
Jan 04, 2023 15.81 16.75 15.66 16.30 4,241,718 +0.60(+3.82%)
Jan 03, 2023 16.80 16.83 15.35 15.70 2,102,853 -1.14(-6.77%)
Dec 30, 2022 17.05 17.05 16.62 16.84 1,429,620 -0.16(-0.94%)
Dec 29, 2022 16.04 17.02 16.04 17.00 1,361,385 +0.78(+4.81%)
Dec 28, 2022 16.90 16.90 16.11 16.22 1,241,409 -0.71(-4.19%)
Dec 27, 2022 17.10 17.19 16.66 16.93 1,556,466 +0.08(+0.47%)
Dec 23, 2022 16.40 16.89 16.08 16.85 1,467,782 +0.84(+5.25%)
Dec 22, 2022 16.55 16.56 15.65 16.01 1,652,854 -0.61(-3.67%)
Dec 21, 2022 17.59 17.60 16.33 16.62 3,840,125 -0.34(-2.00%)
Dec 20, 2022 16.16 17.02 16.14 16.96 2,013,633 +0.73(+4.50%)
Dec 19, 2022 16.43 16.67 16.07 16.23 1,525,637 +0.04(+0.25%)
Dec 16, 2022 15.96 16.34 15.79 16.19 9,738,336 -0.45(-2.70%)
Dec 15, 2022 16.76 17.00 16.45 16.64 2,256,216 -0.24(-1.42%)
Dec 14, 2022 17.20 17.35 16.66 16.88 2,151,074 -0.09(-0.53%)
Dec 13, 2022 16.89 17.12 16.63 16.97 2,573,072 +0.52(+3.16%)
Dec 12, 2022 15.45 16.64 15.45 16.45 2,491,377 +1.15(+7.52%)
Dec 09, 2022 15.90 15.95 15.21 15.30 2,770,623 -0.39(-2.49%)
Dec 08, 2022 16.31 16.42 15.62 15.69 1,858,165 -0.04(-0.25%)
Dec 07, 2022 16.25 16.49 15.66 15.73 1,898,665 -0.40(-2.48%)
Dec 06, 2022 16.08 16.53 16.01 16.13 2,109,804 -0.18(-1.10%)
Dec 05, 2022 18.02 18.10 16.24 16.31 2,190,123 -1.30(-7.38%)
Dec 02, 2022 17.19 17.73 17.12 17.61 1,240,048 +0.18(+1.03%)
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.