PTEN: Patterson-UTI Energy Inc.

As of Friday, May 17th, 2024

$ 11.31

+0.25 +2.26%

Open: 11.12
High: 11.42
Low: 11.02
Volume: 5,640,707
Previous Close on Thursday, May 16th, 2024

$ 11.06

+0.05 +0.45%

Open: 11.03
High: 11.11
Low: 10.97
Volume: 4,534,111

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 11.04 11.12 10.91 11.00 3,089,952 +0.06 +0.55
2024-05-13 11.00 11.18 10.90 10.94 4,914,760 +0.05 +0.46
2024-05-10 11.23 11.29 10.86 10.89 4,435,904 -0.27 -2.42
2024-05-09 10.77 11.21 10.77 11.16 7,327,606 +0.39 +3.62
2024-05-08 10.87 11.05 10.74 10.77 5,111,777 -0.23 -2.09
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 11.42
On 2024-05-17		 10.74
On 2024-05-15		 0.42 3.86 11.18
On 2024-05-13		 10.74
On 2024-05-15		 -3.94 11.06
10D 11.42
On 2024-05-17		 10.72
On 2024-05-06		 0.63 5.90 11.29
On 2024-05-10		 10.74
On 2024-05-15		 -4.87 11.01
20D 11.63
On 2024-04-23		 10.18
On 2024-05-02		 -0.20 -1.74 11.63
On 2024-04-23		 10.18
On 2024-05-02		 -12.47 11.05
WTD 11.42
On 2024-05-17		 10.74
On 2024-05-15		 0.42 3.86 11.18
On 2024-05-13		 10.74
On 2024-05-15		 -3.94 11.06
MTD 11.42
On 2024-05-17		 10.18
On 2024-05-02		 0.49 4.53 10.93
On 2024-05-01		 10.18
On 2024-05-02		 -6.86 10.91
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

9.10 -0.25 -2.67 82,310
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

42.23 -0.01 -0.02 1,114,660
ATNI

ATN International Inc.

26.05 -0.39 -1.48 116,553
DIG

ProShares Ultra Oil & Gas

45.87 +1.11 +2.48 24,901
PTEN

Patterson-UTI Energy Inc.

11.31 +0.25 +2.26 5,640,707