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	3.917	4.001	3.417	3.417	41,591,352	-0.55(-13.79%)
May 28, 2020	3.843	4.140	3.769	3.964	9,804,043	+0.10(+2.64%)
May 27, 2020	3.806	3.945	3.760	3.862	11,891,713	+0.27(+7.47%)
May 26, 2020	3.473	3.686	3.362	3.593	4,640,334	+0.31(+9.30%)
May 22, 2020	3.528	3.556	3.204	3.288	7,607,376	-0.31(-8.74%)
May 21, 2020	3.621	3.649	3.417	3.603	11,722,075	+0.01(+0.26%)
May 20, 2020	3.427	3.677	3.380	3.593	5,566,314	+0.28(+8.38%)
May 19, 2020	3.510	3.556	3.315	3.315	4,609,903	-0.19(-5.54%)
May 18, 2020	3.297	3.603	3.214	3.510	6,706,146	+0.48(+15.90%)
May 15, 2020	2.945	3.232	2.862	3.028	13,027,410	+0.07(+2.51%)
May 14, 2020	2.788	3.158	2.695	2.954	5,958,729	+0.04(+1.27%)
May 13, 2020	3.093	3.102	2.667	2.917	8,618,178	-0.23(-7.35%)
May 12, 2020	3.167	3.325	3.061	3.149	7,869,163	+0.05(+1.49%)
May 11, 2020	3.010	3.158	2.899	3.102	5,223,245	-0.01(-0.30%)
May 08, 2020	2.778	3.126	2.778	3.112	5,600,576	+0.40(+14.68%)
May 07, 2020	2.713	2.843	2.630	2.713	4,343,392	+0.08(+3.17%)
May 06, 2020	2.788	2.834	2.612	2.630	4,745,760	-0.16(-5.65%)
May 05, 2020	3.260	3.269	2.778	2.788	6,890,083	-0.18(-5.94%)
May 04, 2020	2.843	2.991	2.751	2.964	5,007,775	-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.