Indicators

Patterson-Uti Energy (NQ: PTEN )

9.860 -0.050 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.916	4.000	3.416	3.416	41,602,240	-0.55(-13.79%)
May 28, 2020	3.842	4.139	3.768	3.963	9,806,610	+0.10(+2.64%)
May 27, 2020	3.805	3.944	3.759	3.861	11,894,827	+0.27(+7.47%)
May 26, 2020	3.472	3.685	3.361	3.592	4,641,549	+0.31(+9.30%)
May 22, 2020	3.528	3.555	3.203	3.287	7,609,367	-0.31(-8.74%)
May 21, 2020	3.620	3.648	3.416	3.602	11,725,144	+0.01(+0.26%)
May 20, 2020	3.426	3.676	3.379	3.592	5,567,771	+0.28(+8.38%)
May 19, 2020	3.509	3.555	3.315	3.315	4,611,110	-0.19(-5.54%)
May 18, 2020	3.296	3.602	3.213	3.509	6,707,902	+0.48(+15.90%)
May 15, 2020	2.944	3.231	2.861	3.028	13,030,821	+0.07(+2.51%)
May 14, 2020	2.787	3.157	2.694	2.953	5,960,289	+0.04(+1.27%)
May 13, 2020	3.092	3.102	2.666	2.916	8,620,434	-0.23(-7.35%)
May 12, 2020	3.166	3.324	3.060	3.148	7,871,224	+0.05(+1.49%)
May 11, 2020	3.009	3.157	2.898	3.102	5,224,613	-0.01(-0.30%)
May 08, 2020	2.778	3.125	2.778	3.111	5,602,042	+0.40(+14.68%)
May 07, 2020	2.713	2.842	2.629	2.713	4,344,529	+0.08(+3.17%)
May 06, 2020	2.787	2.833	2.611	2.629	4,747,002	-0.16(-5.65%)
May 05, 2020	3.259	3.268	2.778	2.787	6,891,887	-0.18(-5.94%)
May 04, 2020	2.842	2.991	2.750	2.963	5,009,086	-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.