Indicators

Patterson-Uti Energy (NQ: PTEN )

11.02 +0.44 (+4.16%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.946	4.030	3.442	3.442	41,289,416	-0.55(-13.79%)
May 28, 2020	3.871	4.170	3.797	3.993	9,732,870	+0.10(+2.64%)
May 27, 2020	3.834	3.974	3.787	3.890	11,805,385	+0.27(+7.47%)
May 26, 2020	3.498	3.713	3.386	3.620	4,606,647	+0.31(+9.30%)
May 22, 2020	3.554	3.582	3.228	3.312	7,552,150	-0.32(-8.74%)
May 21, 2020	3.648	3.676	3.442	3.629	11,636,978	+0.01(+0.26%)
May 20, 2020	3.452	3.704	3.405	3.620	5,525,905	+0.28(+8.38%)
May 19, 2020	3.536	3.582	3.340	3.340	4,576,437	-0.20(-5.54%)
May 18, 2020	3.321	3.629	3.237	3.536	6,657,462	+0.49(+15.90%)
May 15, 2020	2.967	3.256	2.883	3.050	12,932,837	+0.07(+2.51%)
May 14, 2020	2.808	3.181	2.715	2.976	5,915,471	+0.04(+1.27%)
May 13, 2020	3.116	3.125	2.687	2.939	8,555,614	-0.23(-7.35%)
May 12, 2020	3.190	3.349	3.083	3.172	7,812,037	+0.05(+1.49%)
May 11, 2020	3.032	3.181	2.920	3.125	5,185,327	-0.01(-0.30%)
May 08, 2020	2.799	3.148	2.799	3.134	5,559,918	+0.40(+14.68%)
May 07, 2020	2.733	2.864	2.649	2.733	4,311,861	+0.08(+3.17%)
May 06, 2020	2.808	2.855	2.631	2.649	4,711,308	-0.16(-5.65%)
May 05, 2020	3.284	3.293	2.799	2.808	6,840,064	-0.18(-5.94%)
May 04, 2020	2.864	3.013	2.771	2.985	4,971,421	-0.06(-1.84%)

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.