Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Patterson-Uti Energy (NQ: PTEN )

7.420 -0.250 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.770	7.810	7.375	7.420	9,479,104	-0.25(-3.26%)
Oct 31, 2024	7.910	8.005	7.640	7.670	10,678,470	-0.18(-2.29%)
Oct 30, 2024	7.820	8.000	7.800	7.850	10,363,971	+0.06(+0.77%)
Oct 29, 2024	7.960	7.985	7.770	7.790	8,278,040	-0.19(-2.38%)
Oct 28, 2024	7.890	8.025	7.850	7.980	10,734,017	-0.19(-2.33%)
Oct 25, 2024	8.090	8.240	8.030	8.170	12,017,023	+0.20(+2.51%)
Oct 24, 2024	8.100	8.180	7.530	7.970	15,640,149	+0.17(+2.18%)
Oct 23, 2024	7.810	7.960	7.740	7.800	9,335,750	-0.06(-0.76%)
Oct 22, 2024	7.960	8.006	7.850	7.860	9,894,474	-0.04(-0.51%)
Oct 21, 2024	8.060	8.150	7.740	7.900	9,279,619	-0.08(-1.00%)
Oct 18, 2024	7.910	8.120	7.740	7.980	13,755,042	+0.01(+0.13%)
Oct 17, 2024	7.830	7.980	7.680	7.970	10,977,759	-0.08(-0.99%)
Oct 16, 2024	7.970	8.090	7.925	8.050	8,444,291	+0.16(+2.03%)
Oct 15, 2024	8.000	8.030	7.840	7.890	9,138,014	-0.36(-4.36%)
Oct 14, 2024	8.170	8.260	8.075	8.250	5,410,725	-0.04(-0.48%)
Oct 11, 2024	8.010	8.336	7.975	8.290	7,580,814	+0.22(+2.73%)
Oct 10, 2024	8.050	8.215	7.920	8.070	6,929,180	+0.03(+0.37%)
Oct 09, 2024	8.100	8.180	8.005	8.040	7,942,024	-0.15(-1.83%)
Oct 08, 2024	8.410	8.410	8.060	8.190	9,010,898	-0.37(-4.32%)
Oct 07, 2024	8.490	8.670	8.490	8.560	8,913,040	+0.08(+0.94%)
Oct 04, 2024	8.420	8.570	8.335	8.480	8,841,616	+0.19(+2.29%)
Oct 03, 2024	8.060	8.320	7.980	8.290	7,727,403	+0.28(+3.50%)
Oct 02, 2024	8.050	8.117	7.820	8.010	7,070,406	+0.09(+1.14%)
Oct 01, 2024	7.520	7.995	7.460	7.920	8,902,137	+0.27(+3.53%)
Sep 30, 2024	7.570	7.839	7.500	7.650	6,529,374	+0.03(+0.39%)
Sep 27, 2024	7.600	7.699	7.540	7.620	6,401,161	+0.12(+1.60%)
Sep 26, 2024	7.750	7.820	7.445	7.500	9,966,899	-0.39(-4.94%)
Sep 25, 2024	8.190	8.240	7.860	7.890	6,590,792	-0.38(-4.59%)
Sep 24, 2024	8.650	8.730	8.195	8.270	9,449,464	-0.26(-3.05%)
Sep 23, 2024	8.370	8.645	8.330	8.530	4,537,091	+0.16(+1.91%)
Sep 20, 2024	8.410	8.500	8.271	8.370	20,328,800	-0.13(-1.53%)
Sep 19, 2024	8.550	8.600	8.340	8.500	4,628,978	+0.27(+3.28%)
Sep 18, 2024	8.370	8.550	8.220	8.230	5,667,621	-0.17(-2.02%)
Sep 17, 2024	8.140	8.430	8.140	8.400	4,138,210	+0.27(+3.32%)
Sep 16, 2024	8.030	8.170	7.920	8.130	4,039,532	+0.22(+2.78%)
Sep 13, 2024	7.940	8.085	7.825	7.910	4,573,852	+0.00(+0.00%)
Sep 12, 2024	7.950	8.110	7.775	7.910	5,365,061	+0.08(+1.02%)
Sep 11, 2024	7.820	7.935	7.600	7.830	7,641,602	-0.03(-0.38%)
Sep 10, 2024	8.090	8.140	7.720	7.860	6,071,789	-0.27(-3.32%)
Sep 09, 2024	8.200	8.260	8.110	8.130	6,755,591	-0.07(-0.85%)
Sep 06, 2024	8.420	8.535	8.150	8.200	6,797,637	-0.13(-1.56%)
Sep 05, 2024	8.490	8.525	8.280	8.330	5,140,238	-0.12(-1.42%)
Sep 04, 2024	8.700	8.870	8.405	8.450	6,012,029	-0.28(-3.21%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Patterson-Uti Energy (NQ: PTEN )

Historical Prices