Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Patterson-UTI Energy, Inc. - Common Stock (NQ:PTEN)

5.810 +0.420 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 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 22, 2025 5.410 5.815 5.390 5.810 8,689,949 +0.42(+7.79%)
Aug 21, 2025 5.230 5.390 5.200 5.390 7,306,565 +0.10(+1.89%)
Aug 20, 2025 5.400 5.400 5.240 5.290 8,341,389 -0.09(-1.67%)
Aug 19, 2025 5.380 5.480 5.300 5.380 6,853,381 -0.01(-0.19%)
Aug 18, 2025 5.350 5.470 5.250 5.390 9,793,531 +0.01(+0.19%)
Aug 15, 2025 5.580 5.600 5.360 5.380 7,775,325 -0.23(-4.10%)
Aug 14, 2025 5.570 5.620 5.390 5.610 8,660,427 +0.03(+0.54%)
Aug 13, 2025 5.590 5.630 5.410 5.580 8,622,001 -0.02(-0.36%)
Aug 12, 2025 5.450 5.630 5.412 5.600 6,554,319 +0.19(+3.51%)
Aug 11, 2025 5.460 5.530 5.340 5.410 6,330,204 -0.02(-0.37%)
Aug 08, 2025 5.410 5.520 5.330 5.430 6,674,312 +0.08(+1.50%)
Aug 07, 2025 5.490 5.680 5.300 5.350 9,190,304 -0.08(-1.56%)
Aug 06, 2025 5.620 5.760 5.400 5.435 7,170,196 -0.16(-2.77%)
Aug 05, 2025 5.490 5.610 5.360 5.590 8,629,145 +0.12(+2.19%)
Aug 04, 2025 5.570 5.610 5.420 5.470 7,728,105 -0.07(-1.26%)
Aug 01, 2025 5.800 5.820 5.495 5.540 8,985,876 -0.37(-6.26%)
Jul 31, 2025 6.010 6.150 5.795 5.910 10,311,133 -0.19(-3.11%)
Jul 30, 2025 6.320 6.320 5.985 6.100 8,820,032 -0.25(-3.94%)
Jul 29, 2025 6.220 6.350 6.100 6.350 9,338,879 +0.11(+1.76%)
Jul 28, 2025 6.050 6.270 6.000 6.240 8,268,072 +0.32(+5.41%)
Jul 25, 2025 6.100 6.115 5.890 5.920 10,520,872 -0.18(-2.95%)
Jul 24, 2025 6.000 6.440 5.835 6.100 12,488,268 -0.07(-1.13%)
Jul 23, 2025 5.990 6.240 5.960 6.170 15,821,258 +0.31(+5.29%)
Jul 22, 2025 5.750 5.950 5.720 5.860 10,751,904 +0.03(+0.51%)
Jul 21, 2025 6.000 6.040 5.790 5.830 6,767,770 -0.11(-1.85%)
Jul 18, 2025 6.140 6.200 5.880 5.940 7,550,866 -0.09(-1.49%)
Jul 17, 2025 5.900 6.065 5.890 6.030 9,970,188 +0.11(+1.86%)
Jul 16, 2025 5.950 6.020 5.860 5.920 10,040,014 -0.01(-0.17%)
Jul 15, 2025 6.220 6.290 5.920 5.930 7,621,007 -0.37(-5.87%)
Jul 14, 2025 6.470 6.500 6.270 6.300 8,448,776 -0.25(-3.82%)
Jul 11, 2025 6.550 6.630 6.460 6.550 6,095,000 -0.01(-0.15%)
Jul 10, 2025 6.530 6.585 6.365 6.560 6,476,401 +0.03(+0.46%)
Jul 09, 2025 6.610 6.655 6.480 6.530 5,352,111 -0.07(-1.06%)
Jul 08, 2025 6.160 6.690 6.150 6.600 11,797,109 +0.43(+6.97%)
Jul 07, 2025 6.300 6.435 6.020 6.170 9,236,180 -0.14(-2.22%)
Jul 03, 2025 6.340 6.410 6.280 6.310 4,256,292 -0.04(-0.63%)
Jul 02, 2025 6.210 6.360 6.050 6.350 10,420,967 +0.25(+4.10%)
Jul 01, 2025 5.940 6.230 5.780 6.100 13,720,311 +0.17(+2.87%)
Jun 30, 2025 5.860 5.990 5.825 5.930 7,977,848 +0.02(+0.34%)
Jun 27, 2025 5.880 6.060 5.810 5.910 20,362,480 +0.03(+0.42%)
Jun 26, 2025 5.779 5.940 5.705 5.885 16,036,032 +0.13(+2.35%)
Jun 25, 2025 5.940 5.970 5.670 5.750 15,803,587 -0.23(-3.85%)
Jun 24, 2025 5.950 6.100 5.910 5.980 14,106,891 -0.06(-0.99%)
Jun 23, 2025 6.450 6.450 6.000 6.040 16,932,186 -0.31(-4.88%)
Jun 20, 2025 6.490 6.588 6.330 6.350 18,234,696 -0.09(-1.40%)
Jun 18, 2025 6.590 6.690 6.390 6.440 15,586,024 -0.12(-1.90%)
Jun 17, 2025 6.500 6.650 6.400 6.565 11,369,085 +0.14(+2.10%)
Jun 16, 2025 6.450 6.535 6.315 6.430 9,350,427 -0.10(-1.53%)
Jun 13, 2025 6.630 6.720 6.340 6.530 16,459,880 +0.18(+2.83%)
Jun 12, 2025 6.270 6.360 6.140 6.350 8,120,689 +0.00(+0.00%)
Jun 11, 2025 6.250 6.385 6.110 6.350 13,377,461 +0.19(+3.08%)
Jun 10, 2025 5.970 6.290 5.960 6.160 13,429,116 +0.23(+3.88%)
Jun 09, 2025 5.880 6.070 5.820 5.930 9,620,276 +0.13(+2.24%)
Jun 06, 2025 5.690 5.910 5.660 5.800 6,113,744 +0.23(+4.13%)
Jun 05, 2025 5.650 5.680 5.475 5.570 9,727,821 -0.04(-0.71%)
Jun 04, 2025 5.690 5.780 5.514 5.610 11,670,263 -0.15(-2.60%)
Jun 03, 2025 5.490 5.945 5.380 5.760 15,675,481 +0.25(+4.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.