Stockscreener 앱 받기
8.575
4.37%
0.345
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $8.59 | $8.34 | $0.2499 | 1,647,323.0 | +4.19% |
| 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 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 |
|---|---|---|---|---|---|
| 2024-09 | $8.97 | $7.60 | $1.37 | 69,172,826.0 | -6.89% |
| 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% |
2.81%
자본화:
|
볼륨(24시간):