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

Patterson-Uti Energy (NQ: PTEN )

10.42 +0.20 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 3.172 3.256 3.051 3.228 7,534,633 +0.01(+0.29%)
Jun 29, 2020 3.321 3.433 3.126 3.219 8,309,711 -0.10(-3.08%)
Jun 26, 2020 3.582 3.582 3.237 3.321 23,757,838 -0.29(-7.99%)
Jun 25, 2020 3.396 3.675 3.303 3.610 5,759,926 +0.18(+5.15%)
Jun 24, 2020 3.833 3.889 3.424 3.433 5,881,427 -0.48(-12.35%)
Jun 23, 2020 4.242 4.251 3.870 3.917 5,867,473 -0.09(-2.32%)
Jun 22, 2020 4.028 4.056 3.824 4.010 7,879,509 -0.03(-0.69%)
Jun 19, 2020 4.363 4.396 3.982 4.037 8,901,652 -0.17(-3.98%)
Jun 18, 2020 4.010 4.349 3.912 4.205 8,171,652 +0.14(+3.43%)
Jun 17, 2020 4.493 4.493 4.019 4.065 6,369,722 -0.40(-8.96%)
Jun 16, 2020 4.698 4.726 4.186 4.465 8,188,882 +0.21(+5.03%)
Jun 15, 2020 3.814 4.479 3.693 4.251 5,409,999 +0.10(+2.47%)
Jun 12, 2020 4.307 4.475 3.931 4.149 8,994,955 +0.28(+7.21%)
Jun 11, 2020 4.279 4.614 3.861 3.870 6,433,639 -0.93(-19.38%)
Jun 10, 2020 5.042 5.228 4.726 4.800 6,957,386 -0.32(-6.18%)
Jun 09, 2020 5.349 5.452 5.014 5.117 8,179,793 -0.61(-10.71%)
Jun 08, 2020 5.777 5.889 5.517 5.731 8,786,583 +0.34(+6.39%)
Jun 05, 2020 5.089 5.712 5.070 5.386 13,356,777 +0.58(+11.99%)
Jun 04, 2020 4.056 4.847 4.010 4.810 13,680,520 +0.68(+16.44%)
Jun 03, 2020 4.000 4.158 3.731 4.131 13,466,556 +0.25(+6.47%)
Jun 02, 2020 3.629 3.953 3.546 3.879 10,016,167 +0.36(+10.26%)
Jun 01, 2020 3.537 3.611 3.453 3.518 9,557,083 +0.10(+2.98%)
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%)
May 01, 2020 3.203 3.389 2.981 3.018 6,184,528 -0.40(-11.65%)
Apr 30, 2020 3.435 3.500 3.102 3.416 11,635,662 +0.08(+2.50%)
Apr 29, 2020 2.778 3.352 2.759 3.333 10,315,113 +0.72(+27.66%)
Apr 28, 2020 2.500 2.796 2.481 2.611 10,409,118 +0.15(+6.02%)
Apr 27, 2020 2.259 2.537 2.185 2.463 7,233,931 +0.06(+2.70%)
Apr 24, 2020 2.722 2.963 2.398 2.398 10,611,121 -0.28(-10.38%)
Apr 23, 2020 2.241 2.768 2.046 2.676 13,490,594 +0.55(+25.65%)
Apr 22, 2020 2.120 2.250 2.037 2.129 7,282,736 +0.07(+3.60%)
Apr 21, 2020 1.861 2.120 1.815 2.055 7,034,366 +0.14(+7.25%)
Apr 20, 2020 1.787 2.046 1.685 1.917 6,474,160 +0.01(+0.49%)
Apr 17, 2020 1.722 1.944 1.713 1.907 7,325,739 +0.20(+11.96%)
Apr 16, 2020 1.972 1.972 1.685 1.704 5,898,084 -0.21(-11.11%)
Apr 15, 2020 1.935 2.074 1.768 1.917 9,513,575 -0.17(-8.00%)
Apr 14, 2020 2.055 2.287 2.009 2.083 5,231,224 -0.07(-3.43%)
Apr 13, 2020 2.287 2.342 2.083 2.157 7,060,089 +0.02(+0.87%)
Apr 09, 2020 2.222 2.657 1.944 2.139 10,388,517 -0.01(-0.43%)
Apr 08, 2020 2.037 2.213 1.935 2.148 6,095,899 +0.22(+11.54%)
Apr 07, 2020 1.907 2.268 1.842 1.926 10,654,118 +0.14(+7.77%)
Apr 06, 2020 1.759 1.944 1.620 1.787 9,968,309 +0.21(+13.53%)
Apr 03, 2020 1.778 1.833 1.491 1.574 8,274,048 -0.17(-9.57%)
Apr 02, 2020 1.852 1.963 1.704 1.741 13,092,823 -0.01(-0.53%)
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.