PTEN: Patterson-UTI Energy Inc.

As of Thursday, June 1st, 2023

$ 10.27

+0.53 +5.44%

Open: 9.73
High: 10.36
Low: 9.73
Volume: 2,042,755
Previous Close on Wednesday, May 31st, 2023

$ 9.74

-0.47 -4.60%

Open: 9.92
High: 10.09
Low: 9.70
Volume: 3,305,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 9.73 10.36 9.73 10.27 2,042,755 +0.53 +5.44
2023-05-31 9.92 10.09 9.70 9.74 3,305,274 -0.47 -4.60
2023-05-30 10.22 10.30 10.01 10.21 2,035,619 -0.29 -2.76
2023-05-26 10.68 10.73 10.36 10.50 1,924,234 -0.07 -0.66
2023-05-25 10.73 10.79 10.49 10.57 1,754,192 -0.45 -4.08
2023-05-24 10.98 11.12 10.82 11.02 1,762,049 +0.07 +0.64
2023-05-23 10.94 11.04 10.70 10.95 1,718,581 +0.11 +1.01
2023-05-22 10.57 10.93 10.55 10.84 2,666,891 +0.18 +1.69
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 10.79
On 2023-05-25		 9.70
On 2023-05-31		 -0.75 -6.81 10.79
On 2023-05-25		 9.70
On 2023-05-31		 -10.10 10.26
10D 11.17
On 2023-05-19		 9.70
On 2023-05-31		 -0.33 -3.11 11.17
On 2023-05-19		 9.70
On 2023-05-31		 -13.16 10.57
20D 11.20
On 2023-05-08		 9.70
On 2023-05-31		 -0.04 -0.39 11.20
On 2023-05-08		 9.70
On 2023-05-31		 -13.39 10.46
WTD 10.36
On 2023-06-01		 9.70
On 2023-05-31		 -0.23 -2.19 10.30
On 2023-05-30		 9.70
On 2023-05-31		 -5.83 10.07
MTD 10.36
On 2023-06-01		 9.73
On 2023-06-01		 0.53 5.44 -- -- -- 10.27
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00