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 UNCHANGED
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 (%)
Jul 31, 2019 10.61 10.97 10.52 10.59 5,424,136 +0.06(+0.61%)
Jul 30, 2019 9.242 10.53 9.242 10.53 9,592,338 +1.19(+12.78%)
Jul 29, 2019 9.616 9.616 9.306 9.333 4,698,654 -0.31(-3.21%)
Jul 26, 2019 9.452 9.698 9.342 9.643 3,585,447 +0.15(+1.63%)
Jul 25, 2019 10.43 10.43 9.060 9.488 6,873,261 -0.75(-7.30%)
Jul 24, 2019 10.28 10.49 10.19 10.23 5,704,679 -0.05(-0.53%)
Jul 23, 2019 9.971 10.34 9.953 10.29 5,915,092 +0.33(+3.29%)
Jul 22, 2019 9.871 10.08 9.702 9.962 2,796,775 +0.15(+1.58%)
Jul 19, 2019 9.716 9.852 9.488 9.807 3,833,094 +0.15(+1.60%)
Jul 18, 2019 9.588 9.743 9.497 9.652 3,643,907 +0.00(+0.00%)
Jul 17, 2019 9.688 9.852 9.561 9.652 3,961,888 -0.07(-0.75%)
Jul 16, 2019 9.998 10.06 9.616 9.725 5,424,441 -0.30(-3.00%)
Jul 15, 2019 10.58 10.71 10.00 10.03 4,148,323 -0.55(-5.17%)
Jul 12, 2019 10.50 10.81 10.45 10.57 3,333,846 +0.05(+0.43%)
Jul 11, 2019 10.68 10.73 10.45 10.53 3,011,814 -0.15(-1.45%)
Jul 10, 2019 10.61 10.78 10.45 10.68 3,601,851 +0.22(+2.09%)
Jul 09, 2019 10.43 10.57 10.23 10.46 3,983,707 -0.03(-0.26%)
Jul 08, 2019 10.38 10.79 10.28 10.49 2,410,771 +0.05(+0.52%)
Jul 05, 2019 10.12 10.46 10.10 10.44 2,111,425 +0.26(+2.60%)
Jul 03, 2019 10.23 10.26 10.03 10.17 1,471,386 +0.01(+0.09%)
Jul 02, 2019 10.71 10.72 10.11 10.16 2,984,340 -0.63(-5.82%)
Jul 01, 2019 10.79 11.06 10.59 10.79 4,939,952 +0.31(+2.95%)
Jun 28, 2019 10.66 10.83 10.31 10.48 6,106,287 -0.19(-1.79%)
Jun 27, 2019 10.87 11.08 10.61 10.67 5,924,830 -0.38(-3.46%)
Jun 26, 2019 10.92 11.28 10.87 11.05 4,163,470 +0.29(+2.71%)
Jun 25, 2019 10.91 11.01 10.74 10.76 3,443,988 -0.17(-1.58%)
Jun 24, 2019 10.94 11.07 10.80 10.94 3,270,313 +0.02(+0.17%)
Jun 21, 2019 10.87 11.24 10.79 10.92 5,749,807 +0.05(+0.50%)
Jun 20, 2019 11.03 11.21 10.68 10.86 4,946,400 +0.17(+1.62%)
Jun 19, 2019 10.49 10.74 10.27 10.69 4,770,170 +0.21(+2.00%)
Jun 18, 2019 10.35 10.79 10.35 10.48 4,894,283 +0.18(+1.77%)
Jun 17, 2019 10.05 10.39 9.953 10.30 5,718,954 +0.20(+1.98%)
Jun 14, 2019 10.02 10.42 9.780 10.10 10,422,815 +0.05(+0.54%)
Jun 13, 2019 9.616 10.59 9.370 10.04 11,275,630 +0.66(+6.98%)
Jun 12, 2019 9.688 9.780 9.306 9.388 3,601,181 -0.46(-4.71%)
Jun 11, 2019 10.17 10.19 9.834 9.852 3,004,458 -0.15(-1.55%)
Jun 10, 2019 10.01 10.24 9.856 10.01 4,279,015 +0.09(+0.92%)
Jun 07, 2019 9.816 10.12 9.516 9.916 5,980,212 +0.10(+1.02%)
Jun 06, 2019 9.497 9.857 9.352 9.816 4,986,319 +0.29(+3.06%)
Jun 05, 2019 9.880 10.04 9.169 9.525 6,379,181 -0.36(-3.68%)
Jun 04, 2019 10.18 10.27 9.834 9.889 3,323,067 -0.12(-1.18%)
Jun 03, 2019 9.744 10.12 9.662 10.01 3,950,768 +0.36(+3.76%)
May 31, 2019 9.843 9.890 9.558 9.644 3,926,905 -0.45(-4.49%)
May 30, 2019 10.25 10.58 9.898 10.10 5,372,383 -0.15(-1.42%)
May 29, 2019 9.825 10.29 9.771 10.24 5,664,921 +0.34(+3.39%)
May 28, 2019 10.09 10.09 9.617 9.907 4,349,503 -0.11(-1.09%)
May 24, 2019 10.52 10.57 9.980 10.02 2,503,559 -0.34(-3.24%)
May 23, 2019 10.61 10.61 10.12 10.35 3,179,827 -0.57(-5.23%)
May 22, 2019 11.13 11.21 10.70 10.92 2,649,181 -0.35(-3.14%)
May 21, 2019 11.20 11.50 11.12 11.28 2,034,141 +0.14(+1.22%)
May 20, 2019 11.14 11.34 11.10 11.14 2,523,086 -0.15(-1.29%)
May 17, 2019 11.72 11.78 11.25 11.29 2,689,951 -0.56(-4.75%)
May 16, 2019 11.67 11.98 11.60 11.85 2,898,029 +0.22(+1.87%)
May 15, 2019 11.39 11.75 11.29 11.63 2,718,100 +0.04(+0.31%)
May 14, 2019 11.15 11.85 11.12 11.59 4,149,422 +0.61(+5.53%)
May 13, 2019 11.14 11.22 10.80 10.99 3,867,210 -0.33(-2.89%)
May 10, 2019 11.60 11.63 11.10 11.31 5,120,982 -0.36(-3.11%)
May 09, 2019 11.58 11.81 11.46 11.68 4,374,187 -0.04(-0.31%)
May 08, 2019 12.04 12.28 11.68 11.71 3,886,253 -0.33(-2.71%)
May 07, 2019 12.21 12.33 11.85 12.04 2,333,306 -0.41(-3.28%)
May 06, 2019 12.08 12.50 11.95 12.45 3,298,311 +0.14(+1.11%)
May 03, 2019 11.98 12.45 11.91 12.31 4,798,131 +0.45(+3.83%)
May 02, 2019 11.46 11.91 11.38 11.86 4,762,576 +0.24(+2.11%)
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.