PTEN: Patterson-UTI Energy Inc.

As of Friday, May 24th, 2024

$ 10.80

+0.06 +0.56%

Open: 10.83
High: 10.90
Low: 10.69
Volume: 4,079,554
Previous Close on Thursday, May 23rd, 2024

$ 10.74

-0.24 -2.19%

Open: 11.05
High: 11.15
Low: 10.71
Volume: 5,204,593
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 10.83 10.90 10.69 10.80 4,079,554 +0.06 +0.56
2024-05-23 11.05 11.15 10.71 10.74 5,204,593 -0.24 -2.19
2024-05-22 11.32 11.38 10.88 10.98 4,868,875 -0.49 -4.27
2024-05-21 11.59 11.68 11.45 11.47 4,123,789 -0.13 -1.12
2024-05-20 11.37 11.70 11.30 11.60 5,227,901 +0.29 +2.56
2024-05-17 11.12 11.42 11.02 11.31 5,640,707 +0.25 +2.26
2024-05-16 11.03 11.11 10.97 11.06 4,534,111 +0.05 +0.45
2024-05-15 11.01 11.07 10.74 11.01 4,617,408 +0.01 +0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.70
On 2024-05-20
10.69
On 2024-05-24
-0.51 -4.51 11.70
On 2024-05-20
10.69
On 2024-05-24
-8.59 11.12
10D 11.70
On 2024-05-20
10.69
On 2024-05-24
-0.09 -0.83 11.70
On 2024-05-20
10.69
On 2024-05-24
-8.59 11.09
20D 11.70
On 2024-05-20
10.18
On 2024-05-02
-0.45 -4.00 11.33
On 2024-04-29
10.18
On 2024-05-02
-10.15 10.98
WTD 11.70
On 2024-05-20
10.69
On 2024-05-24
-0.51 -4.51 11.70
On 2024-05-20
10.69
On 2024-05-24
-8.59 11.12
MTD 11.70
On 2024-05-20
10.18
On 2024-05-02
-0.02 -0.18 11.70
On 2024-05-20
10.69
On 2024-05-24
-8.59 10.97
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

10.80 +0.06 +0.56 4,079,554