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)

6.310 -0.040 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 02, 2025 5.630 5.650 5.380 5.510 15,698,543 +0.07(+1.29%)
May 30, 2025 5.509 5.539 5.381 5.440 18,309,000 -0.13(-2.30%)
May 29, 2025 5.519 5.608 5.460 5.568 15,380,684 +0.04(+0.71%)
May 28, 2025 5.746 5.785 5.509 5.529 14,523,697 -0.17(-2.94%)
May 27, 2025 5.686 5.706 5.490 5.696 14,485,344 +0.06(+1.05%)
May 23, 2025 5.470 5.667 5.445 5.637 13,871,913 +0.03(+0.53%)
May 22, 2025 5.470 5.637 5.302 5.608 13,274,656 +0.10(+1.79%)
May 21, 2025 5.726 5.726 5.499 5.509 17,073,432 -0.25(-4.28%)
May 20, 2025 5.824 5.874 5.736 5.755 12,562,081 -0.09(-1.52%)
May 19, 2025 5.903 5.933 5.780 5.844 9,496,480 -0.18(-2.95%)
May 16, 2025 6.021 6.051 5.849 6.021 11,430,838 -0.01(-0.16%)
May 15, 2025 6.021 6.081 5.874 6.031 9,087,398 -0.16(-2.55%)
May 14, 2025 6.179 6.312 6.150 6.189 10,875,956 -0.09(-1.41%)
May 13, 2025 6.258 6.406 6.179 6.278 15,953,464 +0.05(+0.79%)
May 12, 2025 6.406 6.632 6.184 6.228 19,743,758 +0.33(+5.51%)
May 09, 2025 5.883 5.992 5.849 5.903 10,665,976 +0.15(+2.57%)
May 08, 2025 5.539 5.854 5.529 5.755 14,573,841 +0.27(+4.85%)
May 07, 2025 5.499 5.539 5.401 5.489 13,389,803 +0.03(+0.54%)
May 06, 2025 5.529 5.617 5.415 5.460 15,701,710 -0.06(-1.07%)
May 05, 2025 5.795 5.805 5.509 5.519 16,338,753 -0.42(-7.13%)
May 02, 2025 5.844 5.952 5.726 5.943 11,628,655 +0.17(+2.90%)
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.