Indicators

Patterson-Uti Energy (NQ: PTEN )

10.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.95	11.22	10.65	10.82	6,145,910	-0.16(-1.50%)
Apr 27, 2023	10.88	11.83	10.66	10.98	6,375,395	-0.28(-2.49%)
Apr 26, 2023	11.20	11.71	11.13	11.26	4,212,659	-0.04(-0.34%)
Apr 25, 2023	11.81	11.92	11.19	11.30	3,364,859	-0.75(-6.25%)
Apr 24, 2023	11.44	12.15	11.41	12.05	3,190,384	+0.61(+5.32%)
Apr 21, 2023	11.71	11.84	11.12	11.44	6,165,729	-0.25(-2.15%)
Apr 20, 2023	11.55	11.98	11.42	11.70	4,421,814	-0.12(-0.98%)
Apr 19, 2023	11.38	11.93	11.33	11.81	4,314,044	+0.26(+2.26%)
Apr 18, 2023	11.47	11.59	11.25	11.55	2,969,959	+0.05(+0.42%)
Apr 17, 2023	11.68	11.77	11.40	11.50	2,810,373	-0.14(-1.16%)
Apr 14, 2023	11.90	11.94	11.39	11.64	2,413,371	-0.20(-1.71%)
Apr 13, 2023	11.80	12.06	11.76	11.84	1,896,372	+0.09(+0.74%)
Apr 12, 2023	12.06	12.06	11.63	11.75	1,966,732	-0.15(-1.30%)
Apr 11, 2023	11.88	12.08	11.70	11.91	2,675,382	+0.07(+0.57%)
Apr 10, 2023	11.60	12.00	11.54	11.84	2,822,436	+0.23(+2.00%)
Apr 06, 2023	11.84	11.94	11.57	11.61	1,865,019	-0.23(-1.96%)
Apr 05, 2023	11.67	11.85	11.44	11.84	2,149,418	+0.02(+0.16%)
Apr 04, 2023	12.21	12.24	11.57	11.82	3,107,445	-0.40(-3.24%)

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.