Indicators

Patterson-Uti Energy (NQ: PTEN )

10.41 -0.01 (-0.10%)

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 (%)
Sep 28, 2018	15.33	15.83	15.27	15.44	2,687,693	+0.02(+0.12%)
Sep 27, 2018	15.65	15.65	15.16	15.42	5,220,248	-0.18(-1.16%)
Sep 26, 2018	15.80	15.88	15.48	15.60	3,062,015	-0.38(-2.37%)
Sep 25, 2018	16.15	16.38	15.97	15.98	2,210,978	+0.01(+0.06%)
Sep 24, 2018	16.32	16.59	15.90	15.97	2,729,023	-0.17(-1.06%)
Sep 21, 2018	16.22	16.43	16.07	16.14	3,623,054	+0.00(+0.00%)
Sep 20, 2018	16.34	16.46	16.04	16.14	1,923,717	+0.00(+0.00%)
Sep 19, 2018	15.77	16.41	15.74	16.14	2,862,831	+0.39(+2.46%)
Sep 18, 2018	15.62	16.01	15.54	15.75	3,270,140	+0.41(+2.71%)
Sep 17, 2018	15.94	16.05	15.23	15.34	2,740,847	-0.57(-3.57%)
Sep 14, 2018	15.58	16.25	15.54	15.90	2,684,811	+0.25(+1.61%)
Sep 13, 2018	15.81	15.97	15.60	15.65	2,873,574	-0.21(-1.31%)
Sep 12, 2018	15.47	15.99	15.16	15.86	3,891,105	+0.60(+3.90%)
Sep 11, 2018	14.61	15.41	14.47	15.26	4,044,572	+0.67(+4.57%)
Sep 10, 2018	14.53	14.78	14.45	14.60	1,685,539	+0.12(+0.81%)
Sep 07, 2018	14.35	14.61	14.08	14.48	3,007,609	-0.10(-0.68%)
Sep 06, 2018	14.77	15.09	14.44	14.58	4,452,268	-0.27(-1.82%)
Sep 05, 2018	15.36	15.43	14.79	14.85	4,742,100	-0.68(-4.36%)

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.