PTEN - PATTERSON UTI ENERGY INC
IEX Last Trade
7.825
-0.025 -0.319%
Share volume: 68,557
Last Updated: Fri 27 Dec 2024 08:30:13 PM CET
Drilling Oil and Gas Wells:
-1.16%
PREVIOUS CLOSE
CHG
CHG%
$7.85
-0.02
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $7.63 | $7.63 | $7.84 | $7.84 | $7.48 | $7.48 | $7.82 | $7.82 | 6,491,081 | $6,488,981.00 |
| 12/24/2024 | $7.53 | $7.53 | $7.68 | $7.68 | $7.39 | $7.39 | $7.68 | $7.68 | 4,468,826 | $4,468,543.00 |
| 12/23/2024 | $7.61 | $7.61 | $7.67 | $7.67 | $7.46 | $7.46 | $7.52 | $7.52 | 11,754,850 | $11,754,850.00 |
| 12/20/2024 | $7.18 | $7.18 | $7.71 | $7.71 | $7.15 | $7.15 | $7.68 | $7.68 | 30,319,285 | $30,150,032.00 |
| 12/19/2024 | $7.37 | $7.37 | $7.48 | $7.48 | $7.23 | $7.23 | $7.29 | $7.29 | 12,176,129 | $12,176,129.00 |
| 12/18/2024 | $7.34 | $7.34 | $7.66 | $7.66 | $7.23 | $7.23 | $7.26 | $7.26 | 17,014,820 | $17,014,820.00 |
| 12/17/2024 | $7.43 | $7.43 | $7.48 | $7.48 | $7.19 | $7.19 | $7.34 | $7.34 | 10,254,771 | $10,254,771.00 |
| 12/16/2024 | $7.64 | $7.64 | $7.71 | $7.71 | $7.42 | $7.42 | $7.54 | $7.54 | 6,333,313 | $6,333,313.00 |