Historical Data for Patterson-UTI Energy Inc. (PTEN)

$ 8.49   -0.46 (-5.14%) Volume: 6.47m 4:00 PM EST 24-Jan-2020
After Hours:  $ 8.49 0.00 (0.00%) Volume: 45.46k 4:11 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 8.92 8.98 8.18 8.49 6.47m -0.46 -5.14% 8.49 54.77m 34,604
01/23/20 9.11 9.165 8.83 8.95 2.89m -0.31 -3.35% 8.95 25.9m 19,578
01/22/20 9.51 9.53 9.24 9.26 3.31m -0.38 -3.94% 9.26 30.93m 20,639
01/21/20 9.91 9.98 9.62 9.64 2.32m -0.31 -3.12% 9.64 22.61m 14,884
01/17/20 10.05 10.18 9.875 9.95 2.92m -0.09 -0.90% 9.95 29.13m 16,409
01/16/20 10.16 10.23 9.94 10.04 3.82m 0.015 0.15% 10.04 38.37m 22,126
01/15/20 10.04 10.17 9.945 10.025 3.27m -0.115 -1.13% 10.025 32.83m 23,180
01/14/20 9.97 10.18 9.77 10.14 4.11m 0.05 0.50% 10.14 41.37m 21,028
01/13/20 10.06 10.15 9.835 10.09 2.27m 0.01 0.10% 10.09 22.78m 16,247
01/10/20 10.12 10.135 9.94 10.08 2.91m -0.12 -1.18% 10.08 29.26m 18,908
01/09/20 10.22 10.34 10.005 10.20 2.77m -0.10 -0.97% 10.20 28.26m 20,113
01/08/20 10.61 10.63 10.155 10.30 2.79m -0.31 -2.92% 10.30 28.84m 20,440
01/07/20 10.92 10.92 10.40 10.61 2.81m -0.33 -3.02% 10.61 29.75m 17,243
01/06/20 10.59 10.95 10.45 10.94 3.2m 0.37 3.50% 10.94 34.49m 21,783
01/03/20 10.76 10.95 10.43 10.57 2.4m 0.08 0.76% 10.57 25.47m 20,524
01/02/20 10.67 10.72 10.315 10.49 2.16m -0.01 -0.10% 10.49 22.55m 18,395
12/31/19 10.39 10.625 10.29 10.50 3.04m -0.01 -0.10% 10.50 32.01m 18,254
12/30/19 10.47 10.72 10.47 10.51 2.61m 0.11 1.06% 10.51 27.59m 18,890
12/27/19 10.55 10.61 10.33 10.40 2.12m -0.10 -0.95% 10.40 22.15m 15,045
12/26/19 10.60 10.73 10.47 10.50 1.5m -0.02 -0.19% 10.50 15.79m 12,166