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
Overview
News
Currencies
International
Treasuries

Patterson-Uti Energy (NQ: PTEN )

11.02 +0.44 (+4.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2020 3.196 3.281 3.075 3.253 7,477,978 +0.01(+0.29%)
Jun 29, 2020 3.346 3.459 3.149 3.243 8,247,227 -0.10(-3.08%)
Jun 26, 2020 3.609 3.609 3.262 3.346 23,579,194 -0.29(-7.99%)
Jun 25, 2020 3.421 3.703 3.328 3.637 5,716,615 +0.18(+5.15%)
Jun 24, 2020 3.862 3.918 3.449 3.459 5,837,203 -0.49(-12.35%)
Jun 23, 2020 4.274 4.284 3.899 3.946 5,823,353 -0.09(-2.32%)
Jun 22, 2020 4.059 4.087 3.853 4.040 7,820,260 -0.03(-0.69%)
Jun 19, 2020 4.396 4.429 4.012 4.068 8,834,717 -0.17(-3.98%)
Jun 18, 2020 4.040 4.382 3.942 4.237 8,110,206 +0.14(+3.43%)
Jun 17, 2020 4.527 4.527 4.049 4.096 6,321,826 -0.40(-8.96%)
Jun 16, 2020 4.734 4.762 4.218 4.499 8,127,307 +0.22(+5.03%)
Jun 15, 2020 3.843 4.513 3.721 4.284 5,369,319 +0.10(+2.47%)
Jun 12, 2020 4.340 4.509 3.960 4.181 8,927,319 +0.28(+7.21%)
Jun 11, 2020 4.312 4.649 3.890 3.899 6,385,262 -0.94(-19.38%)
Jun 10, 2020 5.080 5.268 4.762 4.837 6,905,070 -0.32(-6.18%)
Jun 09, 2020 5.390 5.493 5.052 5.155 8,118,286 -0.62(-10.71%)
Jun 08, 2020 5.821 5.933 5.558 5.774 8,720,514 +0.35(+6.39%)
Jun 05, 2020 5.127 5.755 5.109 5.427 13,256,343 +0.58(+11.99%)
Jun 04, 2020 4.087 4.884 4.040 4.846 13,577,651 +0.68(+16.44%)
Jun 03, 2020 4.031 4.190 3.759 4.162 13,365,296 +0.25(+6.47%)
Jun 02, 2020 3.657 3.983 3.573 3.909 9,940,851 +0.36(+10.26%)
Jun 01, 2020 3.564 3.638 3.480 3.545 9,485,219 +0.10(+2.98%)
May 29, 2020 3.946 4.030 3.442 3.442 41,289,416 -0.55(-13.79%)
May 28, 2020 3.871 4.170 3.797 3.993 9,732,870 +0.10(+2.64%)
May 27, 2020 3.834 3.974 3.787 3.890 11,805,385 +0.27(+7.47%)
May 26, 2020 3.498 3.713 3.386 3.620 4,606,647 +0.31(+9.30%)
May 22, 2020 3.554 3.582 3.228 3.312 7,552,150 -0.32(-8.74%)
May 21, 2020 3.648 3.676 3.442 3.629 11,636,978 +0.01(+0.26%)
May 20, 2020 3.452 3.704 3.405 3.620 5,525,905 +0.28(+8.38%)
May 19, 2020 3.536 3.582 3.340 3.340 4,576,437 -0.20(-5.54%)
May 18, 2020 3.321 3.629 3.237 3.536 6,657,462 +0.49(+15.90%)
May 15, 2020 2.967 3.256 2.883 3.050 12,932,837 +0.07(+2.51%)
May 14, 2020 2.808 3.181 2.715 2.976 5,915,471 +0.04(+1.27%)
May 13, 2020 3.116 3.125 2.687 2.939 8,555,614 -0.23(-7.35%)
May 12, 2020 3.190 3.349 3.083 3.172 7,812,037 +0.05(+1.49%)
May 11, 2020 3.032 3.181 2.920 3.125 5,185,327 -0.01(-0.30%)
May 08, 2020 2.799 3.148 2.799 3.134 5,559,918 +0.40(+14.68%)
May 07, 2020 2.733 2.864 2.649 2.733 4,311,861 +0.08(+3.17%)
May 06, 2020 2.808 2.855 2.631 2.649 4,711,308 -0.16(-5.65%)
May 05, 2020 3.284 3.293 2.799 2.808 6,840,064 -0.18(-5.94%)
May 04, 2020 2.864 3.013 2.771 2.985 4,971,421 -0.06(-1.84%)
May 01, 2020 3.228 3.414 3.004 3.041 6,138,024 -0.40(-11.65%)
Apr 30, 2020 3.461 3.526 3.125 3.442 11,548,169 +0.08(+2.50%)
Apr 29, 2020 2.799 3.377 2.780 3.358 10,237,550 +0.73(+27.66%)
Apr 28, 2020 2.519 2.817 2.500 2.631 10,330,847 +0.15(+6.02%)
Apr 27, 2020 2.276 2.556 2.202 2.481 7,179,536 +0.07(+2.70%)
Apr 24, 2020 2.743 2.985 2.416 2.416 10,531,332 -0.28(-10.38%)
Apr 23, 2020 2.258 2.789 2.062 2.696 13,389,153 +0.55(+25.65%)
Apr 22, 2020 2.136 2.267 2.052 2.146 7,227,974 +0.07(+3.60%)
Apr 21, 2020 1.875 2.136 1.828 2.071 6,981,472 +0.14(+7.25%)
Apr 20, 2020 1.800 2.062 1.698 1.931 6,425,478 +0.01(+0.49%)
Apr 17, 2020 1.735 1.959 1.726 1.922 7,270,654 +0.21(+11.96%)
Apr 16, 2020 1.987 1.987 1.698 1.716 5,853,734 -0.21(-11.11%)
Apr 15, 2020 1.950 2.090 1.782 1.931 9,442,039 -0.17(-8.00%)
Apr 14, 2020 2.071 2.304 2.024 2.099 5,191,888 -0.07(-3.43%)
Apr 13, 2020 2.304 2.360 2.099 2.174 7,007,002 +0.02(+0.87%)
Apr 09, 2020 2.239 2.677 1.959 2.155 10,310,402 -0.01(-0.43%)
Apr 08, 2020 2.052 2.230 1.950 2.164 6,050,062 +0.22(+11.54%)
Apr 07, 2020 1.922 2.286 1.856 1.940 10,574,006 +0.14(+7.77%)
Apr 06, 2020 1.772 1.959 1.633 1.800 9,893,354 +0.21(+13.53%)
Apr 03, 2020 1.791 1.847 1.502 1.586 8,211,832 -0.17(-9.57%)
Apr 02, 2020 1.866 1.978 1.716 1.754 12,994,373 -0.01(-0.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.