PTEN: Patterson-UTI Energy Inc.

As of Friday, December 8th, 2023

$ 10.82

-- 0 0%

Open: 10.82
High: 10.82
Low: 10.82
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 10.82

-0.09 -0.82%

Open: 10.98
High: 11.11
Low: 10.78
Volume: 10,421,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 10.98 11.11 10.78 10.82 10,421,335 -0.09 -0.82
2023-12-06 11.13 11.38 10.90 10.91 8,235,183 -0.33 -2.94
2023-12-05 11.80 11.94 11.23 11.24 5,490,459 -0.58 -4.91
2023-12-04 11.67 11.85 11.53 11.82 5,731,677 +0.05 +0.42
2023-12-01 11.63 12.00 11.55 11.77 3,984,561 +0.06 +0.51
2023-11-30 11.89 12.19 11.51 11.71 6,218,632 -0.11 -0.93
2023-11-29 11.83 11.95 11.57 11.82 4,647,128 +0.08 +0.68
2023-11-28 11.86 11.93 11.62 11.74 4,257,941 -0.06 -0.51
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 12.00
On 2023-12-01		 10.78
On 2023-12-07		 -0.89 -7.60 12.00
On 2023-12-01		 10.78
On 2023-12-07		 -10.17 11.31
10D 12.19
On 2023-11-30		 10.78
On 2023-12-07		 -1.09 -9.15 12.19
On 2023-11-30		 10.78
On 2023-12-07		 -11.57 11.56
20D 12.63
On 2023-11-15		 10.78
On 2023-12-07		 -1.39 -11.38 12.63
On 2023-11-15		 10.78
On 2023-12-07		 -14.63 11.78
WTD 11.94
On 2023-12-05		 10.78
On 2023-12-07		 -0.95 -8.07 11.94
On 2023-12-05		 10.78
On 2023-12-07		 -9.72 11.20
MTD 12.00
On 2023-12-01		 10.78
On 2023-12-07		 -0.89 -7.60 12.00
On 2023-12-01		 10.78
On 2023-12-07		 -10.17 11.31
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.33 +0.85 +0.71 1,577,498
KO

The Coca-Cola Company

58.54 -0.20 -0.34 4,856,441
PFE

Pfizer Inc.

28.86 +0.23 +0.79 20,624,655
VZ

Verizon Communications Inc.

38.26 -0.40 -1.02 10,746,686
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,225.40 +108.02 +0.30 154,205,073
DJTA

Dow Jones Transportation Average

15,237.62 -61.67 -0.40 63,489,445
SPX

S&P 500 Index

4,601.61 +16.02 +0.35
OEX

S&P 100 Index

2,169.70 +8.60 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,082.85 +60.36 +0.38
NYA

NYSE Composite Index

16,193.02 +56.17 +0.35
XAX

NYSE AMEX Composite Index

4,573.70 +102.93 +2.30
RUI

RUSSELL 1000 Index

2,524.34 +9.53 +0.38
RUT

Russell 2000 Index

1,880.12 +11.87 +0.64
RUA

Russell 3000 Index

2,640.50 +10.31 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.28 -0.17 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.68 -0.27 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 -0.42 -2.68
VXN

CBOE NASDAQ 100 Volatility Index

16.08 -1.01 -5.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,899.49 +27.20 +0.35
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

10.82 0.00 0.00