Indicators

Patterson-Uti Energy (NQ: PTEN )

10.42 +0.01 (+0.10%)

Streaming Delayed Price Updated: 3:42 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.979	7.082	6.443	6.951	2,737,651	-0.09(-1.33%)
Feb 25, 2021	7.035	7.350	6.885	7.045	2,744,274	+0.03(+0.47%)
Feb 24, 2021	6.490	7.035	6.481	7.012	3,213,391	+0.59(+9.14%)
Feb 23, 2021	6.472	6.575	5.908	6.425	4,480,692	-0.08(-1.16%)
Feb 22, 2021	5.908	6.753	5.899	6.500	4,576,772	+0.60(+10.19%)
Feb 19, 2021	5.767	5.983	5.701	5.899	1,597,087	+0.11(+1.95%)
Feb 18, 2021	5.861	5.908	5.626	5.786	2,363,912	-0.13(-2.22%)
Feb 17, 2021	5.927	5.993	5.734	5.917	2,072,154	-0.05(-0.79%)
Feb 16, 2021	6.011	6.190	5.906	5.964	1,963,523	+0.09(+1.60%)
Feb 12, 2021	5.607	5.993	5.598	5.870	2,421,662	+0.16(+2.80%)
Feb 11, 2021	5.842	5.988	5.636	5.711	3,707,687	-0.20(-3.34%)
Feb 10, 2021	5.889	5.974	5.631	5.908	4,155,021	+0.08(+1.29%)
Feb 09, 2021	5.922	6.007	5.664	5.833	2,351,069	-0.19(-3.12%)
Feb 08, 2021	5.927	6.058	5.870	6.021	2,458,563	+0.16(+2.72%)
Feb 05, 2021	5.814	5.899	5.673	5.861	2,776,617	+0.16(+2.80%)
Feb 04, 2021	6.086	6.105	5.570	5.701	5,220,670	-0.58(-9.27%)
Feb 03, 2021	6.096	6.293	6.086	6.284	2,235,492	+0.23(+3.88%)
Feb 02, 2021	6.143	6.227	5.852	6.049	2,582,602	+0.08(+1.26%)

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.