Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

10.29 -0.06 (-0.58%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.41 15.25 14.41 14.73 3,285,394 +0.06(+0.39%)
Mar 30, 2022 14.84 15.06 14.48 14.68 3,164,348 +0.10(+0.72%)
Mar 29, 2022 13.90 14.60 13.65 14.57 4,038,939 +0.24(+1.66%)
Mar 28, 2022 14.66 14.97 14.14 14.33 3,488,809 -0.99(-6.46%)
Mar 25, 2022 14.72 15.43 14.64 15.32 4,409,895 +0.50(+3.40%)
Mar 24, 2022 14.46 15.22 14.34 14.82 5,226,297 +0.23(+1.57%)
Mar 23, 2022 14.60 14.86 14.33 14.59 3,468,633 +0.38(+2.68%)
Mar 22, 2022 14.50 14.72 13.92 14.21 3,396,258 -0.29(-1.97%)
Mar 21, 2022 14.37 14.78 14.27 14.49 5,627,495 +0.45(+3.18%)
Mar 18, 2022 14.30 14.36 13.94 14.05 11,543,351 -0.34(-2.38%)
Mar 17, 2022 14.28 14.66 13.87 14.39 4,534,889 +0.48(+3.42%)
Mar 16, 2022 14.13 14.27 13.55 13.91 4,071,391 -0.10(-0.75%)
Mar 15, 2022 13.99 14.49 13.70 14.02 4,779,481 -0.57(-3.91%)
Mar 14, 2022 14.76 15.07 14.14 14.59 5,654,794 -0.74(-4.84%)
Mar 11, 2022 15.23 15.59 15.09 15.33 4,394,483 -0.02(-0.12%)
Mar 10, 2022 15.03 15.44 14.87 15.35 5,355,007 +0.45(+3.00%)
Mar 09, 2022 14.43 15.19 13.88 14.90 6,218,763 -0.12(-0.82%)
Mar 08, 2022 15.24 16.26 14.47 15.03 7,055,804 -0.24(-1.56%)
Mar 07, 2022 14.73 15.69 14.58 15.27 9,214,423 +0.89(+6.22%)
Mar 04, 2022 13.64 14.42 13.64 14.37 6,622,047 +0.54(+3.92%)
Mar 03, 2022 13.84 13.92 13.21 13.83 3,374,637 -0.15(-1.09%)
Mar 02, 2022 13.66 14.21 13.51 13.98 8,050,824 +0.54(+4.04%)
Mar 01, 2022 13.83 14.12 13.24 13.44 4,483,663 -0.26(-1.87%)
Feb 28, 2022 12.79 13.69 12.71 13.69 6,516,876 +0.88(+6.89%)
Feb 25, 2022 12.46 12.83 12.42 12.81 2,408,321 +0.33(+2.66%)
Feb 24, 2022 13.15 13.15 12.10 12.48 3,932,165 -0.25(-1.94%)
Feb 23, 2022 12.45 12.76 12.36 12.73 3,977,030 +0.33(+2.68%)
Feb 22, 2022 12.76 12.84 12.21 12.39 3,899,220 -0.09(-0.68%)
Feb 18, 2022 12.48 0 -0.74(-5.60%)
Feb 17, 2022 13.10 13.41 12.91 13.22 4,035,341 +0.07(+0.50%)
Feb 16, 2022 13.04 13.30 12.95 13.15 6,421,232 +0.28(+2.14%)
Feb 15, 2022 12.03 12.94 12.00 12.88 6,300,771 +0.48(+3.91%)
Feb 14, 2022 12.04 12.41 11.83 12.39 6,090,172 +0.30(+2.51%)
Feb 11, 2022 10.90 12.27 10.84 12.09 7,269,195 +1.27(+11.75%)
Feb 10, 2022 9.889 11.05 9.765 10.82 4,420,068 +0.41(+3.92%)
Feb 09, 2022 10.13 10.44 10.05 10.41 3,739,546 +0.32(+3.20%)
Feb 08, 2022 10.21 10.26 9.974 10.09 2,667,623 -0.14(-1.39%)
Feb 07, 2022 10.16 10.44 10.05 10.23 2,541,302 -0.07(-0.64%)
Feb 04, 2022 9.983 10.43 9.889 10.30 3,082,418 +0.39(+3.93%)
Feb 03, 2022 9.860 9.993 9.675 9.908 1,873,912 -0.06(-0.57%)
Feb 02, 2022 10.03 10.13 9.793 9.964 2,171,378 -0.08(-0.76%)
Feb 01, 2022 9.357 10.11 9.352 10.04 2,946,630 +0.59(+6.22%)
Jan 31, 2022 9.480 9.452 2,388,299 -0.11(-1.19%)
Jan 28, 2022 9.357 9.746 9.205 9.566 2,611,633 +0.17(+1.82%)
Jan 27, 2022 9.813 10.08 9.215 9.395 3,068,367 -0.23(-2.37%)
Jan 26, 2022 9.974 10.23 9.405 9.623 3,579,832 -0.17(-1.74%)
Jan 25, 2022 9.243 9.936 8.921 9.794 3,395,130 +0.48(+5.20%)
Jan 24, 2022 8.541 9.338 8.325 9.310 3,682,874 +0.39(+4.36%)
Jan 21, 2022 9.082 9.291 8.854 8.921 2,639,773 -0.38(-4.08%)
Jan 20, 2022 9.490 9.784 9.276 9.300 2,512,895 -0.28(-2.97%)
Jan 19, 2022 9.870 9.879 9.471 9.585 2,229,367 -0.09(-0.98%)
Jan 18, 2022 9.964 10.00 9.528 9.680 2,412,556 -0.10(-1.07%)
Jan 14, 2022 9.784 0 +0.37(+3.93%)
Jan 13, 2022 9.566 9.737 9.381 9.414 1,491,782 -0.06(-0.60%)
Jan 12, 2022 9.889 9.889 9.443 9.471 2,899,022 -0.27(-2.73%)
Jan 11, 2022 9.490 9.860 9.457 9.737 2,960,234 +0.27(+2.81%)
Jan 10, 2022 9.158 9.480 9.034 9.471 3,599,837 +0.32(+3.53%)
Jan 07, 2022 9.186 9.348 9.101 9.148 2,297,138 -0.05(-0.52%)
Jan 06, 2022 8.826 9.243 8.778 9.196 3,403,394 +0.64(+7.43%)
Jan 05, 2022 9.272 9.300 8.550 8.560 3,231,033 -0.52(-5.75%)
Jan 04, 2022 8.693 9.182 8.693 9.082 4,910,338 +0.47(+5.51%)
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.