Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.80	13.70	12.72	13.70	6,515,171	+0.88(+6.89%)
Feb 25, 2022	12.46	12.83	12.43	12.81	2,407,691	+0.33(+2.66%)
Feb 24, 2022	13.16	13.16	12.10	12.48	3,931,137	-0.25(-1.94%)
Feb 23, 2022	12.45	12.76	12.36	12.73	3,975,989	+0.33(+2.68%)
Feb 22, 2022	12.77	12.84	12.22	12.40	3,898,200	-0.09(-0.68%)
Feb 18, 2022				12.48	0	-0.74(-5.60%)
Feb 17, 2022	13.10	13.41	12.91	13.22	4,034,285	+0.07(+0.51%)
Feb 16, 2022	13.04	13.30	12.95	13.16	6,419,552	+0.28(+2.14%)
Feb 15, 2022	12.04	12.94	12.00	12.88	6,299,123	+0.48(+3.90%)
Feb 14, 2022	12.05	12.42	11.84	12.40	6,088,579	+0.30(+2.51%)
Feb 11, 2022	10.91	12.27	10.84	12.09	7,267,293	+1.27(+11.75%)
Feb 10, 2022	9.891	11.05	9.768	10.82	4,418,912	+0.41(+3.92%)
Feb 09, 2022	10.13	10.45	10.06	10.41	3,738,568	+0.32(+3.20%)
Feb 08, 2022	10.21	10.27	9.977	10.09	2,666,925	-0.14(-1.39%)
Feb 07, 2022	10.17	10.45	10.05	10.23	2,540,637	-0.07(-0.64%)
Feb 04, 2022	9.986	10.43	9.891	10.30	3,081,612	+0.39(+3.93%)
Feb 03, 2022	9.863	9.996	9.678	9.910	1,873,421	-0.06(-0.57%)
Feb 02, 2022	10.03	10.13	9.795	9.967	2,170,810	-0.08(-0.76%)
Feb 01, 2022	9.360	10.11	9.355	10.04	2,945,859	+0.59(+6.22%)
Jan 31, 2022	9.483			9.454	2,387,674	-0.11(-1.19%)
Jan 28, 2022	9.360	9.749	9.208	9.568	2,610,950	+0.17(+1.82%)
Jan 27, 2022	9.815	10.08	9.217	9.398	3,067,564	-0.23(-2.37%)
Jan 26, 2022	9.977	10.23	9.407	9.625	3,578,895	-0.17(-1.74%)
Jan 25, 2022	9.246	9.939	8.923	9.796	3,394,242	+0.48(+5.20%)
Jan 24, 2022	8.543	9.341	8.327	9.312	3,681,911	+0.39(+4.36%)
Jan 21, 2022	9.084	9.293	8.856	8.923	2,639,083	-0.38(-4.08%)
Jan 20, 2022	9.492	9.787	9.279	9.303	2,512,238	-0.28(-2.97%)
Jan 19, 2022	9.872	9.882	9.473	9.587	2,228,783	-0.09(-0.98%)
Jan 18, 2022	9.967	10.01	9.530	9.682	2,411,925	-0.10(-1.07%)
Jan 14, 2022				9.787	0	+0.37(+3.93%)
Jan 13, 2022	9.568	9.739	9.383	9.417	1,491,392	-0.06(-0.60%)
Jan 12, 2022	9.891	9.891	9.445	9.473	2,898,263	-0.27(-2.73%)
Jan 11, 2022	9.492	9.863	9.459	9.739	2,959,459	+0.27(+2.81%)
Jan 10, 2022	9.160	9.483	9.037	9.473	3,598,895	+0.32(+3.53%)
Jan 07, 2022	9.189	9.350	9.103	9.151	2,296,537	-0.05(-0.52%)
Jan 06, 2022	8.828	9.246	8.781	9.198	3,402,504	+0.64(+7.43%)
Jan 05, 2022	9.274	9.303	8.553	8.562	3,230,188	-0.52(-5.75%)
Jan 04, 2022	8.695	9.184	8.695	9.084	4,909,053	+0.47(+5.51%)
Jan 03, 2022	8.021	8.629	8.012	8.610	2,494,754	+0.59(+7.34%)
Dec 31, 2021	7.993	8.173	7.888	8.021	1,824,735	-0.05(-0.59%)
Dec 30, 2021	8.078	8.296	8.045	8.069	1,181,053	-0.03(-0.35%)
Dec 29, 2021	8.287	8.401	8.059	8.097	1,632,767	-0.24(-2.85%)
Dec 28, 2021	8.515	8.591	8.230	8.334	1,598,102	-0.15(-1.79%)
Dec 27, 2021	8.315	8.538	8.116	8.486	1,467,106	+0.18(+2.17%)
Dec 23, 2021	8.401	8.458	8.239	8.306	1,440,934	-0.05(-0.57%)
Dec 22, 2021	8.220	8.382	8.078	8.353	1,679,041	+0.08(+0.92%)
Dec 21, 2021	7.717	8.306	7.679	8.277	3,132,009	+0.93(+12.66%)
Dec 20, 2021	7.262	7.404	7.096	7.347	2,456,383	-0.26(-3.37%)
Dec 17, 2021	7.784	8.126	7.423	7.603	11,836,956	-0.26(-3.26%)
Dec 16, 2021	7.945	8.164	7.765	7.860	2,740,899	-0.57(-6.76%)
Dec 15, 2021	8.429	8.429	7.499	8.429	3,290,854	+0.65(+8.42%)
Dec 14, 2021	7.917	8.220	7.747	7.774	2,084,934	-0.35(-4.30%)
Dec 13, 2021	8.429	8.458	8.016	8.123	3,340,693	-0.48(-5.54%)
Dec 10, 2021	8.258	8.667	8.097	8.600	3,504,654	+0.58(+7.22%)
Dec 09, 2021	7.879	8.107	7.774	8.021	2,744,319	-0.02(-0.24%)
Dec 08, 2021	7.613	8.107	7.599	8.040	2,499,275	+0.40(+5.17%)
Dec 07, 2021	7.898	7.983	7.594	7.645	2,565,026	+0.32(+4.44%)
Dec 06, 2021	7.195	7.452	6.986	7.320	3,369,489	+0.22(+3.09%)
Dec 03, 2021	6.768	7.295	6.768	7.100	3,236,544	+0.18(+2.61%)
Dec 02, 2021	6.474	6.934	6.365	6.920	3,034,704	+0.33(+5.04%)