Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

9.310 +0.290 (+3.22%)
Official Closing Price Updated: 4:15 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 9.120 9.490 9.090 9.310 7,871,949 +0.29(+3.22%)
Aug 22, 2024 9.080 9.220 8.995 9.020 3,571,835 -0.09(-0.99%)
Aug 21, 2024 9.250 9.260 8.910 9.110 6,011,756 +0.05(+0.55%)
Aug 20, 2024 9.430 9.480 9.040 9.060 5,502,563 -0.38(-4.03%)
Aug 19, 2024 9.160 9.505 9.150 9.440 9,172,441 +0.31(+3.40%)
Aug 16, 2024 8.980 9.150 8.910 9.130 6,579,720 +0.10(+1.11%)
Aug 15, 2024 8.920 9.125 8.920 9.030 4,810,222 +0.28(+3.20%)
Aug 14, 2024 8.870 8.925 8.705 8.750 3,956,231 -0.04(-0.46%)
Aug 13, 2024 8.900 8.915 8.730 8.790 4,621,468 -0.15(-1.68%)
Aug 12, 2024 9.080 9.120 8.910 8.940 3,575,365 -0.03(-0.33%)
Aug 09, 2024 8.840 9.115 8.840 8.970 8,747,313 +0.10(+1.13%)
Aug 08, 2024 8.700 8.950 8.645 8.870 5,294,158 +0.22(+2.54%)
Aug 07, 2024 8.890 9.050 8.640 8.650 6,130,939 -0.05(-0.57%)
Aug 06, 2024 8.920 9.020 8.680 8.700 8,499,402 -0.22(-2.47%)
Aug 05, 2024 9.190 9.265 8.900 8.920 11,419,128 -0.75(-7.76%)
Aug 02, 2024 9.970 9.990 9.530 9.670 7,936,320 -0.54(-5.29%)
Aug 01, 2024 10.94 11.01 10.03 10.21 7,261,854 -0.78(-7.10%)
Jul 31, 2024 10.77 11.07 10.76 10.99 9,672,824 +0.34(+3.19%)
Jul 30, 2024 10.13 10.70 10.09 10.65 8,640,437 +0.48(+4.72%)
Jul 29, 2024 10.36 10.46 10.12 10.17 5,438,641 -0.26(-2.49%)
Jul 26, 2024 10.41 10.57 10.14 10.43 10,483,110 -0.01(-0.10%)
Jul 25, 2024 10.04 10.52 9.750 10.44 13,133,180 +0.51(+5.14%)
Jul 24, 2024 10.19 10.34 9.910 9.930 10,742,020 -0.25(-2.46%)
Jul 23, 2024 10.17 10.22 10.00 10.18 9,059,524 -0.04(-0.39%)
Jul 22, 2024 10.42 10.46 10.16 10.22 8,076,772 -0.16(-1.54%)
Jul 19, 2024 10.35 10.49 10.23 10.38 8,399,938 -0.33(-3.08%)
Jul 18, 2024 11.04 11.11 10.70 10.71 7,258,409 -0.29(-2.64%)
Jul 17, 2024 10.87 11.27 10.87 11.00 8,632,120 +0.15(+1.38%)
Jul 16, 2024 10.42 10.89 10.26 10.85 9,706,264 +0.36(+3.43%)
Jul 15, 2024 10.26 10.61 10.11 10.49 9,382,209 +0.24(+2.34%)
Jul 12, 2024 10.34 10.38 10.18 10.25 4,387,006 +0.06(+0.59%)
Jul 11, 2024 9.860 10.23 9.800 10.19 6,238,212 +0.38(+3.87%)
Jul 10, 2024 9.760 9.910 9.700 9.810 4,484,382 +0.03(+0.31%)
Jul 09, 2024 9.700 9.830 9.510 9.780 9,130,173 +0.04(+0.41%)
Jul 08, 2024 9.930 10.00 9.705 9.740 6,422,177 -0.17(-1.72%)
Jul 05, 2024 10.03 10.10 9.870 9.910 5,183,971 -0.22(-2.17%)
Jul 03, 2024 10.11 10.23 10.01 10.13 3,902,576 +0.07(+0.70%)
Jul 02, 2024 10.18 10.38 10.00 10.06 6,422,693 -0.03(-0.30%)
Jul 01, 2024 10.41 10.47 10.08 10.09 5,137,477 -0.27(-2.61%)
Jun 28, 2024 10.31 10.43 10.22 10.36 16,327,635 +0.20(+1.97%)
Jun 27, 2024 10.18 10.22 10.02 10.16 4,467,544 +0.07(+0.69%)
Jun 26, 2024 10.27 10.29 10.00 10.09 6,276,470 -0.22(-2.13%)
Jun 25, 2024 10.27 10.37 10.23 10.31 4,210,056 -0.05(-0.48%)
Jun 24, 2024 10.18 10.43 10.04 10.36 5,955,174 +0.26(+2.57%)
Jun 21, 2024 10.04 10.11 9.885 10.10 42,674,592 +0.09(+0.90%)
Jun 20, 2024 9.860 10.14 9.835 10.01 7,022,019 +0.15(+1.52%)
Jun 18, 2024 9.910 10.06 9.840 9.860 9,065,586 -0.05(-0.50%)
Jun 17, 2024 9.800 9.980 9.680 9.910 7,111,270 +0.08(+0.81%)
Jun 14, 2024 10.04 10.05 9.775 9.830 7,913,009 -0.27(-2.67%)
Jun 13, 2024 10.36 10.43 9.985 10.10 5,754,119 -0.34(-3.26%)
Jun 12, 2024 10.65 10.72 10.40 10.44 4,164,420 +0.03(+0.29%)
Jun 11, 2024 10.28 10.48 10.16 10.41 5,221,007 -0.01(-0.10%)
Jun 10, 2024 10.29 10.54 10.16 10.42 8,348,445 +0.20(+1.96%)
Jun 07, 2024 10.22 10.39 10.19 10.22 5,957,466 -0.13(-1.26%)
Jun 06, 2024 10.33 10.38 10.16 10.35 4,896,648 +0.00(+0.00%)
Jun 05, 2024 10.21 10.49 10.16 10.35 9,257,258 +0.17(+1.67%)
Jun 04, 2024 10.27 10.30 10.00 10.18 7,611,534 -0.22(-2.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.