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

$ 4.12   -0.03 (-0.72%) Volume: 3.93m 4:00 PM EDT Aug 7, 2020
After Hours:  $ 4.12 0.00 (0.00%) Volume: 198.56k 4:07 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 4.14 4.17 3.99 4.12 3.93m -0.03 -0.72% 4.12 15.99m 18,215
08/06/20 4.35 4.359 4.14 4.15 2.15m -0.195 -4.49% 4.15 9.09m 13,041
08/05/20 4.34 4.465 4.205 4.345 5.01m 0.145 3.45% 4.345 21.79m 22,681
08/04/20 3.96 4.24 3.90 4.20 6.28m 0.25 6.33% 4.20 25.61m 30,352
08/03/20 3.90 4.01 3.845 3.95 4.69m 0.075 1.94% 3.95 18.45m 29,119
07/31/20 3.90 3.95 3.7511 3.875 6.57m -0.075 -1.90% 3.875 25.17m 22,217
07/30/20 3.97 4.055 3.86 3.95 5.78m -0.12 -2.95% 3.95 22.99m 26,934
07/29/20 4.03 4.14 3.895 4.07 8.09m 0.06 1.50% 4.07 32.4m 34,978
07/28/20 4.10 4.275 3.95 4.01 11.72m -0.15 -3.61% 4.01 48.37m 39,333
07/27/20 3.97 4.16 3.815 4.16 5.25m 0.235 5.99% 4.16 21.11m 23,152
07/24/20 3.97 4.04 3.84 3.925 5.46m -0.015 -0.38% 3.925 21.47m 22,757
07/23/20 3.74 4.17 3.70 3.94 9.89m 0.275 7.50% 3.94 39.08m 42,045
07/22/20 3.69 3.79 3.56 3.665 5.15m -0.175 -4.56% 3.665 18.99m 23,934
07/21/20 3.46 3.995 3.46 3.84 5.6m 0.44 12.94% 3.84 21.37m 26,591
07/20/20 3.34 3.5397 3.245 3.40 3.25m 0.08 2.41% 3.40 11.12m 16,883
07/17/20 3.52 3.53 3.31 3.32 2.32m -0.18 -5.14% 3.32 7.85m 11,240
07/16/20 3.45 3.615 3.315 3.50 3.97m -0.16 -4.37% 3.50 13.84m 18,445
07/15/20 3.63 3.8086 3.47 3.66 4.97m 0.13 3.68% 3.66 17.92m 24,279
07/14/20 3.25 3.56 3.19 3.53 3.96m 0.27 8.28% 3.53 13.74m 18,416
07/13/20 3.43 3.47 3.21 3.26 5.2m -0.13 -3.83% 3.26 17.09m 20,401
07/10/20 3.25 3.45 3.16 3.39 5.27m 0.07 2.11% 3.39 17.7m 24,485