PTEN: Patterson-UTI Energy Inc.

As of Friday, October 4th, 2024

$ 8.48

+0.19 +2.29%

Open: 8.42
High: 8.57
Low: 8.34
Volume: 8,836,046
Previous Close on Thursday, October 3rd, 2024

$ 8.29

+0.28 +3.50%

Open: 8.06
High: 8.32
Low: 7.98
Volume: 7,703,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 8.42 8.57 8.34 8.48 8,836,046 +0.19 +2.29
2024-10-03 8.06 8.32 7.98 8.29 7,703,996 +0.28 +3.50
2024-10-02 8.05 8.12 7.82 8.01 7,070,116 +0.09 +1.14
2024-10-01 7.52 8.00 7.46 7.92 8,901,930 +0.27 +3.53
2024-09-30 7.57 7.84 7.50 7.65 6,529,343 +0.04 +0.53
2024-09-27 7.60 7.70 7.54 7.61 6,273,359 +0.11 +1.47
2024-09-26 7.75 7.82 7.45 7.50 9,892,491 -0.39 -4.94
2024-09-25 8.19 8.24 7.86 7.89 6,590,283 -0.38 -4.59
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 8.57
On 2024-10-04		 7.46
On 2024-10-01		 0.87 11.43 7.84
On 2024-09-30		 7.84
On 2024-09-30		 0.00 8.07
10D 8.73
On 2024-09-24		 7.45
On 2024-09-26		 0.11 1.31 8.73
On 2024-09-24		 7.45
On 2024-09-26		 -14.72 8.02
20D 8.73
On 2024-09-24		 7.45
On 2024-09-26		 0.28 3.41 8.73
On 2024-09-24		 7.45
On 2024-09-26		 -14.72 8.07
WTD 8.57
On 2024-10-04		 7.46
On 2024-10-01		 0.87 11.43 7.84
On 2024-09-30		 7.84
On 2024-09-30		 0.00 8.07
MTD 8.57
On 2024-10-04		 7.46
On 2024-10-01		 0.83 10.85 8.00
On 2024-10-01		 8.00
On 2024-10-01		 0.00 8.18
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

8.48 +0.19 +2.29 8,836,046