8.23
price down icon2.02%   -0.17
after-market Dopo l'orario di chiusura: 8.29 0.06 +0.73%
loading

Storico Dei Prezzi Delle Azioni Di Patterson Uti Energy Inc (PTEN)

Data Alto Basso Alto - Basso Volume % Modifica
2024-09-18 $8.55 $8.22 $0.33 5,629,201.0 -2.02%
2024-09-17 $8.43 $8.14 $0.29 4,102,189.0 +3.32%
2024-09-16 $8.17 $7.92 $0.25 3,986,077.0 +2.78%
2024-09-13 $8.09 $7.83 $0.26 4,537,213.0 +0.00%
2024-09-12 $8.11 $7.78 $0.335 5,150,249.0 +1.02%
2024-09-11 $7.93 $7.60 $0.335 6,934,456.0 -0.38%
2024-09-10 $8.14 $7.72 $0.42 6,049,135.0 -3.32%
2024-09-09 $8.26 $8.11 $0.15 6,717,615.0 -0.85%
2024-09-06 $8.54 $8.15 $0.385 6,771,473.0 -1.56%
2024-09-05 $8.53 $8.28 $0.245 5,133,331.0 -1.42%
2024-09-04 $8.87 $8.40 $0.4651 5,985,622.0 -3.21%
2024-09-03 $8.97 $8.57 $0.395 6,528,942.0 -5.21%
2024-08-30 $9.31 $9.06 $0.25 6,448,858.0 -1.50%
2024-08-29 $9.49 $9.05 $0.435 5,820,171.0 +3.09%
2024-08-28 $9.19 $9.03 $0.159 5,566,396.0 -1.63%
2024-08-27 $9.37 $9.16 $0.2048 4,185,401.0 -1.91%
2024-08-26 $9.66 $9.36 $0.30 4,616,686.0 +0.97%
2024-08-23 $9.49 $9.09 $0.40 7,810,545.0 +3.22%
2024-08-22 $9.22 $8.99 $0.225 3,511,222.0 -0.99%
2024-08-21 $9.26 $8.91 $0.3498 5,863,970.0 +0.55%
2024-08-20 $9.48 $9.04 $0.44 5,287,547.0 -4.03%

Patterson Uti Energy Inc Stock (PTEN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Patterson Uti Energy Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PTEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Patterson Uti Energy Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Patterson Uti Energy Inc Storia dei prezzi delle azioni (PTEN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-09 $8.97 $7.60 $1.37 73,154,704.0 -10.64%
2024-08 $11.01 $8.64 $2.37 135,306,275.0 -16.20%
2024-07 $11.27 $9.51 $1.76 166,805,788.0 +6.08%
2024-06 $11.03 $9.68 $1.35 158,191,429.0 -5.99%
2024-05 $11.70 $10.18 $1.52 123,700,258.0 +1.85%
2024-04 $12.65 $10.78 $1.88 124,034,438.0 -9.38%
2024-03 $12.33 $11.05 $1.28 123,905,627.0 +3.20%
2024-02 $12.24 $10.02 $2.22 140,390,623.0 +4.33%
2024-01 $11.63 $9.73 $1.90 135,897,585.0 +2.69%

Patterson Uti Energy Inc Storia dei prezzi delle azioni (PTEN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $12.00 $10.45 $1.55 138,914,126.0 -7.77%
2023-11 $13.14 $11.32 $1.82 132,277,448.0 -7.80%
2023-10 $14.26 $11.72 $2.54 128,643,787.0 -8.24%
2023-09 $16.18 $13.71 $2.47 146,831,876.0 -2.12%
2023-08 $15.87 $13.81 $2.06 80,702,223.0 -10.73%
2023-07 $15.95 $11.65 $4.29 81,324,141.0 +32.33%
2023-06 $12.68 $9.73 $2.95 103,578,635.0 +22.90%
2023-05 $11.28 $9.70 $1.58 58,622,185.0 -12.96%
2023-04 $12.90 $11.02 $1.88 66,437,793.0 -4.36%
2023-03 $15.38 $10.40 $4.98 92,753,198.0 -14.60%
2023-02 $16.93 $12.81 $4.12 76,086,526.0 -18.45%
2023-01 $17.86 $15.35 $2.51 51,947,179.0 -0.24%

Patterson Uti Energy Inc Storia dei prezzi delle azioni (PTEN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $18.49 $15.21 $3.27 48,533,647.0 -6.18%
2022-11 $19.81 $16.75 $3.06 47,222,242.0 +1.70%
2022-10 $18.20 $12.37 $5.83 59,615,101.0 +51.11%
2022-09 $15.75 $10.69 $5.06 59,608,501.0 -21.61%
2022-08 $16.83 $13.70 $3.13 51,411,782.0 -9.97%
2022-07 $17.17 $12.20 $4.97 67,408,208.0 +5.01%
2022-06 $19.95 $14.14 $5.80 83,256,085.0 -17.40%
2022-05 $20.53 $13.80 $6.73 71,534,521.0 +16.06%
2022-04 $18.77 $15.03 $3.74 80,545,342.0 +6.20%
2022-03 $17.09 $13.88 $3.21 115,580,877.0 +7.28%
2022-02 $14.43 $9.86 $4.57 74,698,028.0 +44.88%
2022-01 $10.78 $8.44 $2.34 55,757,766.0 +17.87%
oil_gas_drilling HP
$31.34
price down icon 1.85%
$40.80
price down icon 0.85%
oil_gas_drilling RIG
$4.57
price down icon 2.14%
oil_gas_drilling SOC
$25.77
price down icon 0.46%
$5.57
price down icon 1.76%
Capitalizzazione:     |  Volume (24 ore):