Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.028	2.222	1.991	2.176	3,718,311	+0.19(+9.81%)
Mar 30, 2020	2.065	2.111	1.778	1.981	5,527,081	-0.15(-6.96%)
Mar 27, 2020	2.231	2.342	2.046	2.129	7,185,761	-0.23(-9.80%)
Mar 26, 2020	2.491	2.602	2.231	2.361	7,492,547	-0.15(-5.90%)
Mar 25, 2020	2.435	2.619	2.083	2.509	7,442,639	+0.08(+3.44%)
Mar 24, 2020	2.259	2.444	2.157	2.426	5,604,296	+0.39(+19.09%)
Mar 23, 2020	2.083	2.176	1.958	2.037	5,899,367	-0.01(-0.45%)
Mar 20, 2020	2.102	2.278	1.963	2.046	10,390,029	+0.04(+1.84%)
Mar 19, 2020	1.917	2.185	1.917	2.009	7,629,149	+0.09(+4.83%)
Mar 18, 2020	2.139	2.472	1.907	1.917	6,173,229	-0.39(-16.87%)
Mar 17, 2020	2.129	2.342	2.000	2.305	8,639,176	+0.19(+9.21%)
Mar 16, 2020	1.944	2.528	1.852	2.111	11,764,268	-0.17(-7.32%)
Mar 13, 2020	2.167	2.278	1.852	2.278	8,524,194	+0.31(+16.04%)
Mar 12, 2020	1.796	2.268	1.731	1.963	9,134,538	+0.01(+0.47%)
Mar 11, 2020	2.102	2.111	1.667	1.954	15,900,147	-0.18(-8.26%)
Mar 10, 2020	2.500	2.991	1.954	2.129	11,512,274	-0.07(-3.36%)
Mar 09, 2020	2.704	2.741	1.907	2.204	15,272,745	-1.78(-44.65%)
Mar 06, 2020	4.583	4.731	3.898	3.981	8,288,089	-0.83(-17.31%)
Mar 05, 2020	4.805	4.953	4.685	4.814	4,682,633	-0.16(-3.17%)
Mar 04, 2020	5.101	5.176	4.889	4.972	4,325,076	+0.00(+0.00%)
Mar 03, 2020	5.266	5.330	4.862	4.972	4,487,827	-0.30(-5.67%)
Mar 02, 2020	5.358	5.477	4.926	5.271	6,771,867	+0.00(+0.09%)
Feb 28, 2020	4.944	5.335	4.944	5.266	9,728,805	+0.11(+2.14%)
Feb 27, 2020	5.248	5.404	5.009	5.156	7,739,336	-0.39(-6.97%)
Feb 26, 2020	5.817	5.891	5.542	5.542	5,012,336	-0.24(-4.13%)
Feb 25, 2020	6.102	6.176	5.753	5.781	4,061,456	-0.31(-5.13%)
Feb 24, 2020	6.350	6.378	6.075	6.093	4,322,740	-0.63(-9.43%)
Feb 21, 2020	6.792	6.792	6.525	6.727	3,404,086	-0.19(-2.79%)
Feb 20, 2020	6.837	7.030	6.746	6.920	2,850,344	+0.09(+1.35%)
Feb 19, 2020	6.847	6.883	6.635	6.828	3,562,568	+0.08(+1.23%)
Feb 18, 2020	6.782	6.782	6.553	6.746	4,332,163	-0.14(-2.00%)
Feb 14, 2020	6.893	6.984	6.764	6.883	4,227,796	+0.02(+0.27%)
Feb 13, 2020	6.966	7.021	6.718	6.865	6,556,218	-0.17(-2.48%)
Feb 12, 2020	7.021	7.159	6.819	7.040	4,629,885	+0.17(+2.54%)
Feb 11, 2020	6.874	6.975	6.755	6.865	3,481,356	+0.13(+1.91%)
Feb 10, 2020	6.700	6.874	6.654	6.736	5,447,514	-0.05(-0.68%)
Feb 07, 2020	6.396	6.837	6.311	6.782	5,756,609	+0.30(+4.68%)
Feb 06, 2020	7.674	7.766	6.461	6.479	13,826,297	-1.27(-16.37%)
Feb 05, 2020	7.444	7.830	7.444	7.747	5,326,764	+0.48(+6.57%)
Feb 04, 2020	7.545	7.637	7.233	7.269	3,903,744	-0.06(-0.88%)
Feb 03, 2020	7.214	7.453	7.109	7.334	4,681,648	+0.04(+0.50%)
Jan 31, 2020	7.214	7.320	6.948	7.297	6,986,080	-0.09(-1.24%)
Jan 30, 2020	7.196	7.412	7.168	7.389	4,356,934	+0.16(+2.16%)
Jan 29, 2020	7.499	7.582	7.233	7.233	2,876,375	-0.17(-2.36%)
Jan 28, 2020	7.398	7.536	7.306	7.407	3,249,195	+0.06(+0.88%)
Jan 27, 2020	7.536	7.637	7.334	7.343	4,223,849	-0.46(-5.89%)
Jan 24, 2020	8.198	8.253	7.518	7.802	7,040,595	-0.42(-5.14%)
Jan 23, 2020	8.372	8.423	8.115	8.225	3,145,895	-0.28(-3.35%)
Jan 22, 2020	8.740	8.758	8.492	8.510	3,600,735	-0.35(-3.94%)
Jan 21, 2020	9.107	9.172	8.841	8.859	2,522,623	-0.28(-3.12%)
Jan 17, 2020	9.236	9.356	9.075	9.144	3,173,512	-0.08(-0.90%)
Jan 16, 2020	9.337	9.402	9.135	9.227	4,154,222	+0.01(+0.15%)
Jan 15, 2020	9.227	9.346	9.140	9.213	3,554,722	-0.11(-1.13%)
Jan 14, 2020	9.163	9.356	8.979	9.319	4,475,922	+0.05(+0.50%)
Jan 13, 2020	9.245	9.328	9.038	9.273	2,471,940	+0.01(+0.10%)
Jan 10, 2020	9.300	9.314	9.135	9.264	3,164,046	-0.11(-1.18%)
Jan 09, 2020	9.392	9.503	9.195	9.374	3,010,682	-0.09(-0.97%)
Jan 08, 2020	9.751	9.769	9.328	9.466	3,040,212	-0.28(-2.92%)
Jan 07, 2020	10.04	10.04	9.558	9.751	3,059,929	-0.30(-3.02%)
Jan 06, 2020	9.732	10.06	9.604	10.05	3,478,817	+0.34(+3.50%)
Jan 03, 2020	9.889	10.06	9.585	9.714	2,610,844	+0.07(+0.76%)