PTEN: Patterson-UTI Energy Inc.

As of Wednesday, May 1st, 2024

$ 10.50

-0.32 -2.96%

Open: 10.82
High: 10.93
Low: 10.48
Volume: 7,287,702
Previous Close on Tuesday, April 30th, 2024

$ 10.82

-0.44 -3.91%

Open: 11.10
High: 11.19
Low: 10.78
Volume: 7,801,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-01 10.82 10.93 10.48 10.50 7,287,702 -0.32 -2.96
2024-04-30 11.10 11.19 10.78 10.82 7,801,535 -0.44 -3.91
2024-04-29 11.22 11.33 11.02 11.26 5,430,722 +0.01 +0.09
2024-04-26 11.22 11.42 11.18 11.25 5,225,023 -0.01 -0.09
2024-04-25 11.43 11.54 11.15 11.26 5,560,441 -0.27 -2.34
2024-04-24 11.43 11.60 11.25 11.53 6,966,841 -0.07 -0.56
2024-04-23 11.30 11.63 11.20 11.60 4,805,562 +0.26 +2.25
2024-04-22 11.46 11.47 11.11 11.34 6,504,962 -0.17 -1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.54
On 2024-04-25		 10.48
On 2024-05-01		 -1.03 -8.93 11.54
On 2024-04-25		 10.48
On 2024-05-01		 -9.19 11.02
10D 11.63
On 2024-04-23		 10.48
On 2024-05-01		 -0.72 -6.42 11.63
On 2024-04-23		 10.48
On 2024-05-01		 -9.89 11.24
20D 12.65
On 2024-04-08		 10.48
On 2024-05-01		 -1.82 -14.77 12.65
On 2024-04-08		 10.48
On 2024-05-01		 -17.15 11.54
WTD 11.33
On 2024-04-29		 10.48
On 2024-05-01		 -0.75 -6.67 11.33
On 2024-04-29		 10.48
On 2024-05-01		 -7.50 10.86
MTD 10.93
On 2024-05-01		 10.48
On 2024-05-01		 -0.32 -2.96 -- -- -- 10.50
As of Wednesday, May 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.70 -2.12 -1.31 4,774,975
KO

The Coca-Cola Company

61.93 +0.16 +0.26 16,725,713
PFE

Pfizer Inc.

27.18 +1.56 +6.09 87,825,671
VZ

Verizon Communications Inc.

39.20 -0.29 -0.73 17,737,012
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,903.29 +87.37 +0.23 413,627,424
DJTA

Dow Jones Transportation Average

14,864.63 -44.88 -0.30 112,661,859
SPX

S&P 500 Index

5,018.39 -17.30 -0.34
OEX

S&P 100 Index

2,378.97 -6.95 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,318.55 -122.14 -0.70
NYA

NYSE Composite Index

17,576.39 -26.94 -0.15
XAX

NYSE AMEX Composite Index

4,751.90 -63.26 -1.31
RUI

RUSSELL 1000 Index

2,749.69 -7.45 -0.27
RUT

Russell 2000 Index

1,980.23 +6.32 +0.32
RUA

Russell 3000 Index

2,871.20 -6.91 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.72 +0.07 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.16 +0.22 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.57 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,550.65 -56.99 -0.66
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

10.50 -0.32 -2.96 7,287,702