Patterson-Uti Energy (NQ: PTEN )

6.230 USD -0.010 (-0.16%)
Official Closing Price Updated: 4:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 6.080 6.280 5.880 6.230 2,206,636 -0.01(-0.16%)
Jan 22, 2021 5.720 6.260 5.660 6.240 2,961,900 +0.28(+4.70%)
Jan 21, 2021 6.520 6.600 5.910 5.960 2,357,485 -0.66(-9.97%)
Jan 20, 2021 6.680 6.780 6.520 6.620 1,632,153 +0.04(+0.68%)
Jan 19, 2021 6.780 6.782 6.535 6.575 1,753,388 -0.01(-0.23%)
Jan 15, 2021 6.700 6.820 6.390 6.590 3,822,100 -0.28(-4.08%)
Jan 14, 2021 6.440 7.075 6.420 6.870 2,755,138 +0.52(+8.19%)
Jan 13, 2021 6.580 6.600 6.275 6.350 2,441,467 -0.24(-3.64%)
Jan 12, 2021 6.200 6.610 6.120 6.590 2,991,282 +0.48(+7.86%)
Jan 11, 2021 6.000 6.180 5.820 6.110 1,884,294 -0.09(-1.45%)
Jan 08, 2021 6.410 6.410 6.060 6.200 1,464,600 -0.10(-1.59%)
Jan 07, 2021 6.330 6.460 6.160 6.300 1,659,994 +0.02(+0.32%)
Jan 06, 2021 6.200 6.440 6.080 6.280 2,833,593 +0.20(+3.29%)
Jan 05, 2021 5.500 6.300 5.490 6.080 3,044,300 +0.66(+12.18%)
Jan 04, 2021 5.350 5.530 5.210 5.420 2,494,348 +0.16(+3.04%)
Dec 31, 2020 5.260 5.260 5.260 838,345 -0.10(-1.87%)
Dec 30, 2020 5.220 5.415 5.190 5.360 838,345 +0.15(+2.88%)
Dec 29, 2020 5.340 5.340 5.140 5.210 1,054,585 -0.04(-0.76%)
Dec 28, 2020 5.360 5.510 5.220 5.250 1,671,464 -0.05(-0.94%)
Dec 24, 2020 5.490 5.540 5.250 5.300 923,900 -0.12(-2.21%)
Dec 23, 2020 5.270 5.560 5.270 5.420 1,312,301 +0.15(+2.85%)
Dec 22, 2020 5.390 5.450 5.165 5.270 1,966,785 -0.12(-2.23%)
Dec 21, 2020 5.180 5.470 4.980 5.390 2,435,963 -0.04(-0.74%)
Dec 18, 2020 5.740 5.740 5.380 5.430 4,508,000 -0.32(-5.48%)
Dec 17, 2020 5.640 5.750 5.485 5.745 2,418,054 +0.17(+2.96%)
Dec 16, 2020 5.740 5.785 5.515 5.580 2,834,847 -0.14(-2.45%)
Dec 15, 2020 5.540 5.810 5.525 5.720 3,510,325 +0.25(+4.57%)
Dec 14, 2020 5.700 5.800 5.325 5.470 3,074,431 -0.09(-1.62%)
Dec 11, 2020 5.510 5.630 5.285 5.560 2,805,000 -0.05(-0.89%)
Dec 10, 2020 5.280 5.820 5.150 5.610 6,083,596 +0.43(+8.30%)
Dec 09, 2020 5.400 5.560 5.025 5.180 3,104,627 -0.17(-3.09%)
Dec 08, 2020 5.010 5.410 5.000 5.345 3,931,921 +0.21(+4.19%)
Dec 07, 2020 5.100 5.270 5.010 5.130 3,490,924 -0.04(-0.77%)
Dec 04, 2020 4.970 5.180 4.890 5.170 2,448,000 +0.33(+6.82%)
Dec 03, 2020 4.700 4.900 4.620 4.840 2,505,751 +0.16(+3.42%)
Dec 02, 2020 4.500 4.820 4.385 4.680 2,519,127 +0.17(+3.77%)
Dec 01, 2020 4.470 4.630 4.420 4.510 2,627,586 +0.20(+4.64%)
Nov 30, 2020 4.590 4.600 4.280 4.310 2,314,522 -0.34(-7.31%)
Nov 27, 2020 4.840 4.840 4.505 4.650 1,358,600 -0.18(-3.83%)
Nov 25, 2020 4.820 4.880 4.660 4.835 3,494,100 -0.00(-0.10%)
Nov 24, 2020 4.710 5.040 4.680 4.840 4,914,814 +0.34(+7.56%)
Nov 23, 2020 4.270 4.590 4.230 4.500 5,297,827 +0.41(+10.02%)
Nov 20, 2020 4.160 4.250 4.000 4.090 2,558,200 -0.15(-3.54%)
Nov 19, 2020 4.130 4.320 4.060 4.240 6,069,757 +0.08(+1.92%)
Nov 18, 2020 4.170 4.600 4.130 4.160 4,330,066 +0.08(+1.96%)
Nov 17, 2020 3.900 4.205 3.890 4.080 3,928,469 +0.05(+1.37%)
Nov 16, 2020 3.710 4.080 3.710 4.025 3,935,926 +0.47(+13.06%)
Nov 13, 2020 3.270 3.570 3.270 3.560 2,414,700 +0.28(+8.54%)
Nov 12, 2020 3.400 3.480 3.260 3.280 2,994,998 -0.18(-5.20%)
Nov 11, 2020 3.640 3.640 3.385 3.460 1,756,155 -0.09(-2.54%)
Nov 10, 2020 3.490 3.590 3.300 3.550 3,715,720 +0.07(+2.16%)
Nov 09, 2020 3.251 3.670 3.230 3.475 4,433,057 +0.60(+21.08%)
Nov 06, 2020 2.890 2.970 2.795 2.870 2,133,900 -0.03(-1.03%)
Nov 05, 2020 2.880 2.960 2.720 2.900 2,059,709 +0.03(+1.05%)
Nov 04, 2020 2.850 2.880 2.630 2.870 2,666,323 +0.07(+2.50%)
Nov 03, 2020 2.870 2.930 2.705 2.800 2,641,282 +0.02(+0.72%)
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.