Stockscreener 앱 받기
8.355
2.65%
0.225
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.42 | $8.19 | $0.23 | 2,674,614.0 | +2.64% |
| 2024-11-20 | $8.23 | $8.04 | $0.185 | 4,452,286.0 | +0.25% |
| 2024-11-19 | $8.27 | $8.07 | $0.20 | 4,616,162.0 | -2.05% |
| 2024-11-18 | $8.40 | $8.11 | $0.29 | 7,045,154.0 | +2.99% |
| 2024-11-15 | $8.40 | $8.01 | $0.395 | 6,385,859.0 | -2.66% |
| 2024-11-14 | $8.57 | $8.16 | $0.405 | 6,148,094.0 | -1.31% |
| 2024-11-13 | $8.54 | $8.24 | $0.2999 | 6,842,070.0 | -0.24% |
| 2024-11-12 | $8.75 | $8.38 | $0.37 | 5,940,689.0 | -3.56% |
| 2024-11-11 | $8.76 | $8.28 | $0.48 | 8,349,612.0 | +4.88% |
| 2024-11-08 | $8.44 | $8.19 | $0.245 | 5,474,647.0 | -1.25% |
| 2024-11-07 | $8.58 | $8.24 | $0.34 | 8,943,438.0 | -1.18% |
| 2024-11-06 | $8.57 | $8.08 | $0.49 | 15,934,059.0 | +10.53% |
| 2024-11-05 | $7.74 | $7.55 | $0.19 | 9,077,254.0 | +1.05% |
| 2024-11-04 | $7.79 | $7.45 | $0.34 | 10,922,057.0 | +2.56% |
| 2024-11-01 | $7.81 | $7.38 | $0.435 | 9,296,077.0 | -3.26% |
| 2024-10-31 | $8.01 | $7.64 | $0.365 | 10,181,489.0 | -2.29% |
| 2024-10-30 | $8.00 | $7.80 | $0.1999 | 10,322,779.0 | +0.77% |
| 2024-10-29 | $7.99 | $7.77 | $0.215 | 8,220,989.0 | -2.38% |
| 2024-10-28 | $8.03 | $7.85 | $0.175 | 10,243,946.0 | -2.33% |
| 2024-10-25 | $8.24 | $8.03 | $0.21 | 11,680,964.0 | +2.51% |
| 2024-10-24 | $8.18 | $7.53 | $0.65 | 15,562,701.0 | +2.18% |
| 2024-10-23 | $7.96 | $7.74 | $0.22 | 9,221,601.0 | -0.76% |
| 2024-10-22 | $8.01 | $7.85 | $0.156 | 9,803,561.0 | -0.51% |
Patterson Uti Energy Inc 주식 (PTEN) 연도별 가격 이력
이 심층 분석에서는 Patterson Uti Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patterson Uti Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.76 | $7.38 | $1.38 | 112,102,072.0 | +8.80% |
| 2024-10 | $8.67 | $7.46 | $1.21 | 213,023,573.0 | +0.26% |
| 2024-09 | $8.97 | $7.45 | $1.53 | 133,218,121.0 | -16.94% |
| 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 주식 (PTEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PTEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.42%
0.19%
자본화:
|
볼륨(24시간):