Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PTEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.16 | 10.16 | 0 |
| Jun 27 2024 | 10.16 | 0.07 | 0.69% | 10.09 | 10.225 | 10.02 | 4,466,939 |
| Jun 26 2024 | 10.09 | -0.22 | -2.13% | 10.27 | 10.29 | 10.00 | 6,276,465 |
| Jun 25 2024 | 10.31 | -0.05 | -0.48% | 10.27 | 10.3703 | 10.23 | 4,210,055 |
| Jun 24 2024 | 10.36 | 0.26 | 2.57% | 10.18 | 10.425 | 10.04 | 5,955,172 |
| Jun 21 2024 | 10.10 | 0.09 | 0.90% | 10.03 | 10.11 | 9.885 | 42,674,585 |
| Jun 20 2024 | 10.01 | 0.15 | 1.52% | 9.86 | 10.14 | 9.835 | 7,000,738 |
| Jun 18 2024 | 9.86 | -0.05 | -0.50% | 9.91 | 10.06 | 9.84 | 9,062,379 |
| Jun 17 2024 | 9.91 | 0.08 | 0.81% | 9.80 | 9.98 | 9.68 | 7,111,265 |
| Jun 14 2024 | 9.83 | -0.27 | -2.67% | 10.04 | 10.05 | 9.775 | 7,912,976 |
| Jun 13 2024 | 10.10 | -0.34 | -3.26% | 10.36 | 10.425 | 9.985 | 5,754,117 |
| Jun 12 2024 | 10.44 | 0.03 | 0.29% | 10.65 | 10.72 | 10.40 | 4,164,419 |
| Jun 11 2024 | 10.41 | -0.01 | -0.10% | 10.30 | 10.485 | 10.16 | 5,221,006 |
| Jun 10 2024 | 10.42 | 0.20 | 1.96% | 10.29 | 10.545 | 10.165 | 8,348,441 |
| Jun 07 2024 | 10.22 | -0.13 | -1.26% | 10.22 | 10.395 | 10.19 | 5,957,466 |
| Jun 06 2024 | 10.35 | 0.00 | 0.00% | 10.33 | 10.38 | 10.16 | 4,896,648 |
| Jun 05 2024 | 10.35 | 0.17 | 1.67% | 10.21 | 10.495 | 10.16 | 9,257,257 |
| Jun 04 2024 | 10.18 | -0.22 | -2.12% | 10.27 | 10.30 | 10.00 | 7,611,338 |
| Jun 03 2024 | 10.40 | -0.62 | -5.63% | 11.03 | 11.03 | 10.27 | 6,353,310 |
| May 31 2024 | 11.02 | 0.44 | 4.16% | 10.60 | 11.04 | 10.60 | 8,707,648 |
| May 30 2024 | 10.58 | 0.02 | 0.19% | 10.52 | 10.67 | 10.52 | 4,520,103 |
| May 29 2024 | 10.56 | -0.44 | -4.00% | 10.90 | 10.955 | 10.54 | 7,669,580 |
| May 28 2024 | 11.00 | 0.20 | 1.85% | 10.945 | 11.09 | 10.86 | 4,625,681 |
| May 24 2024 | 10.80 | 0.06 | 0.56% | 10.83 | 10.90 | 10.69 | 4,097,015 |
| May 23 2024 | 10.74 | -0.24 | -2.19% | 11.05 | 11.15 | 10.71 | 5,207,187 |
| May 22 2024 | 10.98 | -0.49 | -4.27% | 11.32 | 11.38 | 10.875 | 4,868,876 |
| May 21 2024 | 11.47 | -0.13 | -1.12% | 11.59 | 11.68 | 11.45 | 4,337,509 |
| May 20 2024 | 11.60 | 0.29 | 2.56% | 11.37 | 11.695 | 11.30 | 5,227,989 |
| May 17 2024 | 11.31 | 0.25 | 2.26% | 11.12 | 11.415 | 11.02 | 5,640,712 |
| May 16 2024 | 11.06 | 0.05 | 0.45% | 11.03 | 11.11 | 10.97 | 4,554,556 |
| May 15 2024 | 11.01 | 0.01 | 0.09% | 11.01 | 11.07 | 10.74 | 4,617,408 |
| May 14 2024 | 11.00 | 0.06 | 0.55% | 11.04 | 11.12 | 10.91 | 3,091,040 |
| May 13 2024 | 10.94 | 0.05 | 0.46% | 11.00 | 11.18 | 10.90 | 6,056,802 |
| May 10 2024 | 10.89 | -0.27 | -2.42% | 11.23 | 11.29 | 10.855 | 4,435,906 |
| May 09 2024 | 11.16 | 0.39 | 3.62% | 10.77 | 11.21 | 10.77 | 8,549,745 |
| May 08 2024 | 10.77 | -0.23 | -2.09% | 10.87 | 11.05 | 10.74 | 5,116,084 |
| May 07 2024 | 11.00 | 0.03 | 0.27% | 10.89 | 11.12 | 10.865 | 6,878,640 |
| May 06 2024 | 10.97 | 0.29 | 2.72% | 10.73 | 11.14 | 10.72 | 8,510,124 |
| May 03 2024 | 10.68 | 0.09 | 0.85% | 10.73 | 10.745 | 10.52 | 6,862,024 |
| May 02 2024 | 10.59 | 0.09 | 0.86% | 10.40 | 10.78 | 10.18 | 14,922,595 |
| May 01 2024 | 10.50 | -0.32 | -2.96% | 10.82 | 10.93 | 10.48 | 7,442,943 |
| Apr 30 2024 | 10.82 | -0.44 | -3.91% | 11.10 | 11.19 | 10.775 | 7,801,555 |
| Apr 29 2024 | 11.26 | 0.01 | 0.09% | 11.22 | 11.33 | 11.015 | 5,427,391 |
| Apr 26 2024 | 11.25 | -0.01 | -0.09% | 11.22 | 11.42 | 11.18 | 5,225,125 |
| Apr 25 2024 | 11.26 | -0.27 | -2.34% | 11.43 | 11.54 | 11.15 | 5,560,441 |
| Apr 24 2024 | 11.53 | -0.07 | -0.60% | 11.43 | 11.60 | 11.25 | 6,967,125 |
| Apr 23 2024 | 11.60 | 0.26 | 2.29% | 11.30 | 11.63 | 11.20 | 4,805,607 |
| Apr 22 2024 | 11.34 | -0.17 | -1.48% | 11.46 | 11.47 | 11.11 | 6,504,962 |
| Apr 19 2024 | 11.51 | 0.17 | 1.50% | 11.25 | 11.58 | 11.23 | 4,694,931 |
| Apr 18 2024 | 11.34 | 0.12 | 1.07% | 11.34 | 11.56 | 11.24 | 8,579,535 |
| Apr 17 2024 | 11.22 | -0.11 | -0.97% | 11.28 | 11.55 | 11.21 | 4,505,174 |
| Apr 16 2024 | 11.33 | -0.16 | -1.39% | 11.35 | 11.405 | 11.16 | 5,301,585 |
| Apr 15 2024 | 11.49 | -0.19 | -1.63% | 11.75 | 11.815 | 11.41 | 5,087,440 |
| Apr 12 2024 | 11.68 | -0.14 | -1.18% | 11.86 | 12.15 | 11.62 | 6,271,686 |
| Apr 11 2024 | 11.82 | -0.29 | -2.39% | 12.12 | 12.155 | 11.80 | 3,462,948 |
| Apr 10 2024 | 12.11 | 0.09 | 0.75% | 11.83 | 12.17 | 11.77 | 3,739,362 |
| Apr 09 2024 | 12.02 | -0.10 | -0.83% | 12.20 | 12.2808 | 11.89 | 3,784,107 |
| Apr 08 2024 | 12.12 | -0.40 | -3.19% | 12.52 | 12.65 | 12.09 | 4,537,110 |
| Apr 05 2024 | 12.52 | 0.37 | 3.05% | 12.12 | 12.55 | 12.015 | 6,682,907 |
| Apr 04 2024 | 12.15 | -0.17 | -1.38% | 12.25 | 12.385 | 11.995 | 6,709,321 |
| Apr 03 2024 | 12.32 | 0.40 | 3.36% | 12.13 | 12.40 | 12.02 | 8,538,702 |
| Apr 02 2024 | 11.92 | 0.17 | 1.45% | 11.88 | 11.96 | 11.625 | 6,264,591 |
