Skip to main content

Patterson-Uti Energy (NQ: PTEN )

11.68 -0.14 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.86 12.15 11.62 11.68 6,272,185 -0.14(-1.18%)
Apr 11, 2024 12.12 12.15 11.80 11.82 3,462,951 -0.29(-2.39%)
Apr 10, 2024 11.83 12.17 11.77 12.11 3,739,364 +0.09(+0.75%)
Apr 09, 2024 12.20 12.28 11.89 12.02 3,784,107 -0.10(-0.83%)
Apr 08, 2024 12.52 12.65 12.09 12.12 4,537,110 -0.40(-3.19%)
Apr 05, 2024 12.12 12.55 12.02 12.52 6,682,958 +0.37(+3.05%)
Apr 04, 2024 12.25 12.38 11.99 12.15 6,709,321 -0.17(-1.38%)
Apr 03, 2024 12.13 12.40 12.02 12.32 8,538,721 +0.40(+3.36%)
Apr 02, 2024 11.88 11.96 11.62 11.92 6,264,594 +0.17(+1.45%)
Apr 01, 2024 11.96 11.98 11.68 11.75 6,511,005 -0.19(-1.59%)
Mar 28, 2024 12.12 11.96 11.85 11.94 11,407,235 -0.11(-0.91%)
Mar 27, 2024 11.67 12.06 11.61 12.05 5,255,079 +0.36(+3.08%)
Mar 26, 2024 11.92 12.03 11.66 11.69 3,833,651 -0.15(-1.27%)
Mar 25, 2024 11.72 12.12 11.72 11.84 5,454,631 +0.15(+1.28%)
Mar 22, 2024 11.85 11.89 11.64 11.69 4,322,883 -0.15(-1.27%)
Mar 21, 2024 11.76 11.93 11.63 11.84 6,700,255 +0.11(+0.94%)
Mar 20, 2024 11.79 11.90 11.46 11.73 8,741,591 -0.19(-1.59%)
Mar 19, 2024 11.60 11.99 11.58 11.92 6,351,398 +0.27(+2.32%)
Mar 18, 2024 11.52 11.75 11.43 11.65 5,028,761 +0.11(+0.95%)
Mar 15, 2024 11.43 11.71 11.43 11.54 8,887,159 +0.03(+0.26%)
Mar 14, 2024 11.32 11.61 11.05 11.51 9,145,836 +0.19(+1.68%)
Mar 13, 2024 11.83 12.19 11.21 11.32 12,679,233 -0.43(-3.66%)
Mar 12, 2024 11.92 11.99 11.66 11.75 5,617,208 -0.24(-2.00%)
Mar 11, 2024 11.95 12.08 11.70 11.99 4,015,464 -0.02(-0.17%)
Mar 08, 2024 12.12 12.33 11.91 12.01 3,539,995 -0.09(-0.74%)
Mar 07, 2024 11.61 12.21 11.61 12.10 4,985,015 +0.45(+3.86%)
Mar 06, 2024 11.78 11.85 11.56 11.65 4,853,267 +0.09(+0.78%)
Mar 05, 2024 11.56 11.80 11.54 11.56 4,959,370 -0.07(-0.60%)
Mar 04, 2024 11.80 11.85 11.58 11.63 8,042,979 -0.11(-0.94%)
Mar 01, 2024 11.63 11.89 11.53 11.74 5,691,292 +0.17(+1.47%)
Feb 29, 2024 11.55 11.81 11.46 11.57 7,127,987 +0.04(+0.35%)
Feb 28, 2024 11.48 11.82 11.46 11.53 4,947,073 -0.02(-0.17%)
Feb 27, 2024 11.55 11.71 11.39 11.55 7,145,366 +0.09(+0.78%)
Feb 26, 2024 11.40 11.68 11.34 11.46 4,366,351 -0.03(-0.26%)
Feb 23, 2024 11.52 11.75 11.45 11.49 5,612,335 -0.27(-2.28%)
Feb 22, 2024 11.46 11.90 11.41 11.76 10,539,707 +0.25(+2.16%)
Feb 21, 2024 11.70 11.89 11.35 11.51 7,030,016 -0.08(-0.69%)
Feb 20, 2024 11.83 12.00 11.54 11.59 9,895,638 -0.39(-3.23%)
Feb 16, 2024 11.67 12.16 11.46 11.98 12,115,377 +0.31(+2.64%)
Feb 15, 2024 11.29 11.87 10.92 11.67 14,125,006 +1.40(+13.64%)
Feb 14, 2024 10.37 10.46 10.18 10.27 8,904,671 +0.01(+0.10%)
Feb 13, 2024 10.37 10.42 9.946 10.26 10,995,534 -0.13(-1.24%)
Feb 12, 2024 10.43 10.58 10.35 10.39 8,760,322 -0.04(-0.38%)
Feb 09, 2024 10.56 10.59 10.30 10.43 5,798,653 -0.15(-1.41%)
Feb 08, 2024 10.59 10.79 10.50 10.58 4,465,011 -0.01(-0.09%)
Feb 07, 2024 10.50 10.63 10.36 10.59 6,248,449 +0.10(+0.95%)
Feb 06, 2024 10.14 10.55 10.08 10.49 5,782,572 +0.41(+4.04%)
Feb 05, 2024 10.25 10.28 9.976 10.08 5,584,804 -0.30(-2.87%)
Feb 02, 2024 10.65 10.74 10.34 10.38 4,023,188 -0.39(-3.60%)
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.