Indicators

Patterson-Uti Energy (NQ: PTEN )

10.40 -0.02 (-0.14%)

Streaming Delayed Price Updated: 2:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.398	9.398	8.883	9.362	5,529,709	+0.04(+0.39%)
Dec 28, 2018	9.507	9.615	9.226	9.326	4,308,967	+0.02(+0.19%)
Dec 27, 2018	9.226	9.407	8.910	9.308	5,458,054	-0.15(-1.63%)
Dec 26, 2018	8.756	9.479	8.584	9.461	5,015,900	+0.71(+8.17%)
Dec 24, 2018	8.910	9.253	8.729	8.747	2,504,056	-0.30(-3.30%)
Dec 21, 2018	9.280	9.366	8.973	9.045	7,187,472	-0.26(-2.82%)
Dec 20, 2018	9.688	10.09	9.226	9.308	11,542,686	-0.45(-4.63%)
Dec 19, 2018	10.46	10.66	9.588	9.760	4,762,489	-0.80(-7.62%)
Dec 18, 2018	10.94	11.01	9.769	10.56	5,466,456	-0.38(-3.47%)
Dec 17, 2018	11.08	11.51	10.91	10.94	3,943,446	-0.17(-1.55%)
Dec 14, 2018	11.27	11.40	11.07	11.12	2,875,298	-0.33(-2.85%)
Dec 13, 2018	11.88	11.89	11.36	11.44	3,281,135	-0.50(-4.17%)
Dec 12, 2018	11.55	12.18	11.55	11.94	3,385,601	+0.54(+4.76%)
Dec 11, 2018	11.65	11.65	11.10	11.40	3,886,557	+0.03(+0.24%)
Dec 10, 2018	11.72	11.79	11.25	11.37	4,409,618	-0.40(-3.38%)
Dec 07, 2018	11.90	12.43	11.65	11.77	4,403,270	+0.17(+1.48%)
Dec 06, 2018	11.89	12.03	11.35	11.60	5,840,600	-0.69(-5.60%)
Dec 04, 2018	13.13	13.32	12.26	12.28	3,640,523	-0.84(-6.39%)

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.