PTEN: Patterson-UTI Energy Inc.

As of Wednesday, February 8th, 2023

$ 16.23

-- 0 0%

Open: 16.23
High: 16.23
Low: 16.23
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 16.23

+0.23 +1.44%

Open: 16.19
High: 16.47
Low: 15.90
Volume: 3,201,146
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 16.19 16.47 15.90 16.23 3,201,146 +0.23 +1.44
2023-02-06 15.88 16.20 15.83 16.00 3,755,067 +0.13 +0.82
2023-02-03 16.05 16.75 15.86 15.87 2,749,912 -0.14 -0.87
2023-02-02 16.23 16.34 15.66 16.01 3,458,243 -0.25 -1.54
2023-02-01 16.70 16.77 15.77 16.26 3,587,860 -0.54 -3.21
2023-01-31 16.65 17.05 16.44 16.80 3,251,167 +0.10 +0.60
2023-01-30 16.41 16.84 16.29 16.70 2,225,916 -0.06 -0.36
2023-01-27 16.98 17.06 16.58 16.76 2,633,330 -0.16 -0.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.77
On 2023-02-01
15.66
On 2023-02-02
-0.57 -3.39 16.77
On 2023-02-01
15.66
On 2023-02-02
-6.62 16.07
10D 17.62
On 2023-01-26
15.66
On 2023-02-02
-0.02 -0.12 17.62
On 2023-01-26
15.66
On 2023-02-02
-11.12 16.48
20D 17.86
On 2023-01-12
15.66
On 2023-02-02
-0.87 -5.09 17.86
On 2023-01-12
15.66
On 2023-02-02
-12.32 16.60
WTD 16.47
On 2023-02-07
15.83
On 2023-02-06
0.36 2.27 16.20
On 2023-02-06
16.20
On 2023-02-06
0.00 16.12
MTD 16.77
On 2023-02-01
15.66
On 2023-02-02
-0.57 -3.39 16.77
On 2023-02-01
15.66
On 2023-02-02
-6.62 16.07
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.88 -0.23 -0.28 1,161,919
KO

The Coca-Cola Company

59.63 -0.45 -0.74 3,473,074
PFE

Pfizer Inc.

43.81 +0.22 +0.50 6,717,269
VZ

Verizon Communications Inc.

40.37 -0.18 -0.45 5,602,334
VIX

CBOE Volatility Index

19.87 +1.21 +6.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,986.08 -170.61 -0.50 135,213,127
DJTA

Dow Jones Transportation Average

15,405.93 -83.89 -0.54 28,809,189
SPX

S&P 500 Index

4,124.25 -39.75 -0.95
OEX

S&P 100 Index

1,851.15 -19.83 -1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,531.03 -197.24 -1.55
NYA

NYSE Composite Index

15,947.27 -74.36 -0.46
XAX

NYSE AMEX Composite Index

4,247.96 -3.02 -0.07
RUI

RUSSELL 1000 Index

2,271.77 -21.57 -0.94
RUT

Russell 2000 Index

1,948.61 -24.00 -1.22
RUA

Russell 3000 Index

2,395.46 -23.16 -0.96
W5000

Wilshire 5000 Total Market Index

41,183.52 -400.91 -0.96
VIX

CBOE Volatility Index

19.87 +1.21 +6.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.90 +0.47 +2.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.06 +0.68 +3.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.84 +1.06 +5.10
VXN

CBOE NASDAQ 100 Volatility Index

26.58 +1.12 +4.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,328.59 -65.40 -1.02
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

16.23 0.00 0.00