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, Inc. - Common Stock (NQ:PTEN)

5.800 +0.230 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 5.690 5.910 5.660 5.800 6,113,635 +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 -0.01(-0.18%)
May 30, 2025 5.590 5.620 5.460 5.520 18,043,652 -0.13(-2.30%)
May 29, 2025 5.600 5.690 5.540 5.650 15,157,776 +0.04(+0.71%)
May 28, 2025 5.830 5.870 5.590 5.610 14,313,209 -0.17(-2.94%)
May 27, 2025 5.770 5.790 5.571 5.780 14,275,412 +0.06(+1.05%)
May 23, 2025 5.550 5.750 5.525 5.720 13,670,871 +0.03(+0.53%)
May 22, 2025 5.550 5.720 5.380 5.690 13,082,270 +0.10(+1.79%)
May 21, 2025 5.810 5.810 5.580 5.590 16,825,992 -0.25(-4.28%)
May 20, 2025 5.910 5.960 5.820 5.840 12,380,022 -0.09(-1.52%)
May 19, 2025 5.990 6.020 5.865 5.930 9,358,850 -0.18(-2.95%)
May 16, 2025 6.110 6.140 5.935 6.110 11,265,174 -0.01(-0.16%)
May 15, 2025 6.110 6.170 5.960 6.120 8,955,697 -0.16(-2.55%)
May 14, 2025 6.270 6.405 6.240 6.280 10,718,333 -0.09(-1.41%)
May 13, 2025 6.350 6.500 6.270 6.370 15,722,254 +0.05(+0.79%)
May 12, 2025 6.500 6.730 6.275 6.320 19,457,616 +0.33(+5.51%)
May 09, 2025 5.970 6.080 5.935 5.990 10,511,397 +0.15(+2.57%)
May 08, 2025 5.620 5.940 5.610 5.840 14,362,626 +0.27(+4.85%)
May 07, 2025 5.580 5.620 5.480 5.570 13,195,748 +0.03(+0.54%)
May 06, 2025 5.610 5.700 5.495 5.540 15,474,149 -0.06(-1.07%)
May 05, 2025 5.880 5.890 5.590 5.600 16,101,960 -0.43(-7.13%)
May 02, 2025 5.930 6.040 5.810 6.030 11,460,124 +0.17(+2.90%)
May 01, 2025 5.570 5.970 5.570 5.860 16,252,429 +0.22(+3.90%)
Apr 30, 2025 5.770 6.010 5.500 5.640 17,068,238 -0.29(-4.89%)
Apr 29, 2025 5.880 6.045 5.760 5.930 14,734,089 -0.08(-1.33%)
Apr 28, 2025 6.100 6.250 5.930 6.010 9,856,302 -0.08(-1.31%)
Apr 25, 2025 6.020 6.105 5.920 6.090 13,104,197 -0.01(-0.16%)
Apr 24, 2025 6.210 6.270 6.000 6.100 19,958,758 +0.22(+3.74%)
Apr 23, 2025 6.180 6.235 5.810 5.880 16,174,784 +0.00(+0.00%)
Apr 22, 2025 5.950 6.050 5.625 5.880 22,290,028 +0.00(+0.00%)
Apr 21, 2025 5.950 5.956 5.710 5.880 18,190,990 -0.19(-3.13%)
Apr 17, 2025 5.950 6.230 5.920 6.070 18,649,022 +0.24(+4.12%)
Apr 16, 2025 5.790 6.050 5.760 5.830 16,455,289 +0.04(+0.69%)
Apr 15, 2025 5.760 5.920 5.700 5.790 10,698,688 +0.04(+0.70%)
Apr 14, 2025 5.970 6.009 5.690 5.750 10,754,941 -0.01(-0.17%)
Apr 11, 2025 5.640 5.800 5.400 5.760 6,984,651 +0.17(+3.04%)
Apr 10, 2025 6.180 6.180 5.435 5.590 12,214,276 -0.97(-14.79%)
Apr 09, 2025 5.240 6.690 5.200 6.560 17,696,828 +1.08(+19.71%)
Apr 08, 2025 5.970 6.000 5.360 5.480 14,320,911 -0.21(-3.69%)
Apr 07, 2025 5.460 6.005 5.120 5.690 15,992,146 +0.03(+0.53%)
Apr 04, 2025 6.500 6.570 5.530 5.660 18,658,796 -1.27(-18.33%)
Apr 03, 2025 7.910 7.945 6.865 6.930 13,383,717 -1.63(-19.04%)
Apr 02, 2025 8.230 8.595 8.160 8.560 9,444,902 +0.18(+2.15%)
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.