Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.750	2.853	2.647	2.666	2,906,771	-0.06(-2.06%)
Sep 29, 2020	2.806	2.834	2.591	2.722	2,199,447	-0.08(-3.00%)
Sep 28, 2020	2.769	2.904	2.769	2.806	4,008,774	+0.14(+5.08%)
Sep 25, 2020	2.656	2.741	2.610	2.670	6,897,512	-0.04(-1.55%)
Sep 24, 2020	2.741	2.820	2.610	2.713	5,222,006	+0.02(+0.69%)
Sep 23, 2020	2.974	3.031	2.694	2.694	3,658,280	-0.27(-9.15%)
Sep 22, 2020	2.956	3.068	2.909	2.965	2,047,725	+0.00(+0.00%)
Sep 21, 2020	3.133	3.143	2.900	2.965	2,581,547	-0.26(-8.12%)
Sep 18, 2020	3.255	3.349	3.133	3.227	6,515,196	-0.02(-0.58%)
Sep 17, 2020	3.208	3.274	3.133	3.246	3,308,332	-0.02(-0.57%)
Sep 16, 2020	3.105	3.292	3.031	3.264	5,086,583	+0.19(+6.08%)
Sep 15, 2020	3.059	3.227	3.040	3.077	3,702,173	+0.06(+1.86%)
Sep 14, 2020	2.984	3.026	2.843	3.021	3,380,635	+0.06(+2.05%)
Sep 11, 2020	3.012	3.068	2.862	2.960	2,039,446	-0.04(-1.40%)
Sep 10, 2020	3.236	3.236	2.974	3.002	3,626,125	-0.23(-7.23%)
Sep 09, 2020	3.236	3.292	3.171	3.236	2,904,106	+0.09(+2.98%)
Sep 08, 2020	3.292	3.367	3.077	3.143	2,390,483	-0.28(-8.20%)
Sep 04, 2020	3.433	3.470	3.281	3.423	2,194,148	+0.06(+1.81%)
Sep 03, 2020	3.377	3.526	3.292	3.363	2,536,471	-0.04(-1.24%)
Sep 02, 2020	3.667	3.667	3.367	3.405	3,133,549	-0.22(-5.94%)
Sep 01, 2020	3.545	3.666	3.527	3.620	1,359,245	+0.04(+1.04%)
Aug 31, 2020	3.694	3.704	3.443	3.583	3,190,579	-0.11(-3.02%)
Aug 28, 2020	3.601	3.750	3.564	3.694	2,516,488	+0.11(+3.12%)
Aug 27, 2020	3.620	3.643	3.490	3.583	2,987,198	-0.01(-0.26%)
Aug 26, 2020	3.685	3.685	3.476	3.592	2,931,629	-0.07(-1.91%)
Aug 25, 2020	3.731	3.815	3.573	3.662	1,813,047	-0.02(-0.63%)
Aug 24, 2020	3.499	3.704	3.424	3.685	2,371,223	+0.22(+6.45%)
Aug 21, 2020	3.583	3.611	3.415	3.462	6,002,195	-0.20(-5.58%)
Aug 20, 2020	3.731	3.787	3.611	3.666	4,709,741	-0.15(-3.90%)
Aug 19, 2020	3.852	3.973	3.797	3.815	2,870,727	-0.04(-0.97%)
Aug 18, 2020	4.066	4.108	3.815	3.852	5,014,215	-0.27(-6.55%)
Aug 17, 2020	4.187	4.243	4.062	4.122	3,213,732	-0.07(-1.56%)
Aug 14, 2020	4.039	4.248	4.039	4.187	1,734,149	+0.07(+1.81%)
Aug 13, 2020	4.197	4.229	4.011	4.113	2,754,434	-0.13(-3.07%)
Aug 12, 2020	4.271	4.327	4.160	4.243	3,106,956	+0.07(+1.79%)
Aug 11, 2020	4.225	4.411	4.141	4.169	5,247,648	+0.07(+1.82%)
Aug 10, 2020	3.852	4.206	3.843	4.094	6,304,984	+0.26(+6.80%)
Aug 07, 2020	3.852	3.880	3.713	3.834	4,224,738	-0.03(-0.72%)
Aug 06, 2020	4.048	4.056	3.852	3.862	2,310,754	-0.18(-4.38%)
Aug 05, 2020	4.039	4.160	3.908	4.039	5,380,715	+0.13(+3.33%)
Aug 04, 2020	3.685	3.946	3.629	3.908	6,753,629	+0.23(+6.33%)
Aug 03, 2020	3.629	3.731	3.578	3.676	5,034,864	+0.07(+1.94%)
Jul 31, 2020	3.629	3.676	3.491	3.606	7,058,246	-0.07(-1.90%)
Jul 30, 2020	3.694	3.769	3.592	3.676	6,211,218	-0.11(-2.95%)
Jul 29, 2020	3.750	3.852	3.620	3.787	8,692,127	+0.06(+1.50%)
Jul 28, 2020	3.815	3.978	3.676	3.731	12,590,757	-0.14(-3.61%)
Jul 27, 2020	3.694	3.871	3.555	3.871	5,636,767	+0.22(+5.99%)
Jul 24, 2020	3.694	3.759	3.573	3.652	5,866,790	-0.01(-0.38%)
Jul 23, 2020	3.480	3.880	3.443	3.666	10,631,279	+0.26(+7.50%)
Jul 22, 2020	3.434	3.527	3.313	3.410	5,530,266	-0.16(-4.56%)
Jul 21, 2020	3.220	3.713	3.220	3.573	6,020,749	+0.41(+12.94%)
Jul 20, 2020	3.108	3.294	3.020	3.164	3,493,037	+0.07(+2.41%)
Jul 17, 2020	3.276	3.285	3.080	3.089	2,491,019	-0.17(-5.14%)
Jul 16, 2020	3.210	3.369	3.089	3.257	4,268,940	-0.15(-4.37%)
Jul 15, 2020	3.378	3.545	3.229	3.406	5,341,915	+0.12(+3.68%)
Jul 14, 2020	3.024	3.313	2.968	3.285	4,252,414	+0.25(+8.28%)
Jul 13, 2020	3.192	3.229	2.987	3.034	5,586,511	-0.12(-3.83%)
Jul 10, 2020	3.024	3.210	2.941	3.155	5,664,113	+0.07(+2.11%)
Jul 09, 2020	3.248	3.285	3.024	3.089	7,762,505	-0.20(-5.95%)
Jul 08, 2020	3.099	3.322	3.015	3.285	5,840,411	+0.17(+5.37%)
Jul 07, 2020	3.201	3.294	3.099	3.117	5,123,102	-0.14(-4.29%)
Jul 06, 2020	3.229	3.313	3.099	3.257	11,400,191	+0.13(+4.17%)
Jul 02, 2020	3.108	3.192	2.987	3.127	5,982,744	+0.10(+3.23%)

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.