Indicators

Patterson-Uti Energy (NQ: PTEN )

10.50 +0.28 (+2.74%)

Streaming Delayed Price Updated: 12:01 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.129	8.139	7.809	7.885	1,131,636	-0.17(-2.11%)
May 27, 2021	7.903	8.064	7.828	8.054	1,520,004	+0.23(+2.89%)
May 26, 2021	7.564	7.875	7.555	7.828	1,153,118	+0.26(+3.49%)
May 25, 2021	7.885	7.941	7.527	7.564	1,505,813	-0.36(-4.52%)
May 24, 2021	7.998	8.113	7.706	7.922	1,523,257	+0.01(+0.12%)
May 21, 2021	7.960	8.054	7.762	7.913	1,401,263	+0.13(+1.69%)
May 20, 2021	7.781	7.856	7.461	7.781	1,502,883	-0.02(-0.24%)
May 19, 2021	7.800	7.922	7.673	7.800	1,675,194	-0.32(-4.00%)
May 18, 2021	8.469	8.497	8.120	8.125	1,688,141	-0.33(-3.95%)
May 17, 2021	7.932	8.506	7.856	8.459	1,922,345	+0.43(+5.40%)
May 14, 2021	7.734	8.177	7.677	8.026	1,626,185	+0.44(+5.84%)
May 13, 2021	7.583	7.828	7.131	7.583	2,470,737	-0.20(-2.54%)
May 12, 2021	7.866	8.233	7.658	7.781	2,215,570	+0.02(+0.24%)
May 11, 2021	7.451	8.101	7.310	7.762	2,718,160	-0.08(-0.96%)
May 10, 2021	8.242	8.469	7.819	7.837	2,688,042	-0.23(-2.80%)
May 07, 2021	7.348	8.106	7.263	8.064	3,118,435	+0.52(+6.87%)
May 06, 2021	7.668	7.715	7.178	7.545	2,690,553	-0.07(-0.87%)
May 05, 2021	7.235	7.658	7.065	7.611	3,727,682	+0.49(+6.88%)
May 04, 2021	7.112	7.150	6.820	7.122	1,899,799	+0.16(+2.30%)

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.