Indicators

Patterson-Uti Energy (NQ: PTEN )

10.47 +0.06 (+0.58%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.946	5.336	4.946	5.267	9,726,260	+0.11(+2.14%)
Feb 27, 2020	5.249	5.405	5.010	5.157	7,737,311	-0.39(-6.97%)
Feb 26, 2020	5.819	5.892	5.543	5.543	5,011,025	-0.24(-4.13%)
Feb 25, 2020	6.104	6.177	5.755	5.782	4,060,394	-0.31(-5.13%)
Feb 24, 2020	6.352	6.380	6.076	6.095	4,321,609	-0.63(-9.43%)
Feb 21, 2020	6.793	6.793	6.527	6.729	3,403,195	-0.19(-2.79%)
Feb 20, 2020	6.839	7.032	6.747	6.922	2,849,598	+0.09(+1.35%)
Feb 19, 2020	6.848	6.885	6.637	6.830	3,561,636	+0.08(+1.23%)
Feb 18, 2020	6.784	6.784	6.554	6.747	4,331,030	-0.14(-2.00%)
Feb 14, 2020	6.894	6.986	6.766	6.885	4,226,690	+0.02(+0.27%)
Feb 13, 2020	6.968	7.023	6.720	6.867	6,554,503	-0.17(-2.48%)
Feb 12, 2020	7.023	7.161	6.821	7.041	4,628,673	+0.17(+2.54%)
Feb 11, 2020	6.876	6.977	6.757	6.867	3,480,445	+0.13(+1.91%)
Feb 10, 2020	6.701	6.876	6.655	6.738	5,446,089	-0.05(-0.68%)
Feb 07, 2020	6.398	6.839	6.313	6.784	5,755,103	+0.30(+4.68%)
Feb 06, 2020	7.676	7.768	6.462	6.481	13,822,680	-1.27(-16.37%)
Feb 05, 2020	7.446	7.832	7.446	7.749	5,325,370	+0.48(+6.57%)
Feb 04, 2020	7.547	7.639	7.235	7.271	3,902,722	-0.06(-0.88%)

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.