|
Patterson-UTI Ene - [Ticker: PTEN] | | Last Trade | 13.62 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.93 (+0.94%) | Open | 14.56 | High | 14.77 | Low | 13.59 | Volume | 3,283,315 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 19.95 x 2,800 - 19.96 x 1,900 | Former Close | 14.55 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | PTEN quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 404,000 | 12.94 | 13.12 | 12.00 | 12.50 | 00:00:00 | 2000-01-04 | 886,200 | 11.62 | 12.69 | 11.62 | 12.38 | 00:00:00 | 2000-01-05 | 691,000 | 12.06 | 12.88 | 11.94 | 12.75 | 00:00:00 | 2000-01-06 | 1,365,600 | 12.56 | 13.81 | 12.56 | 13.69 | 00:00:00 | 2000-01-07 | 1,701,600 | 14.00 | 14.19 | 13.50 | 14.12 | 00:00:00 | 2000-01-10 | 724,000 | 14.12 | 14.25 | 13.50 | 13.81 | 00:00:00 | 2000-01-11 | 617,200 | 13.75 | 14.12 | 13.62 | 13.94 | 00:00:00 | 2000-01-12 | 865,000 | 13.44 | 13.88 | 13.44 | 13.81 | 00:00:00 | 2000-01-13 | 829,000 | 13.62 | 14.81 | 13.62 | 14.81 | 00:00:00 | 2000-01-14 | 1,144,800 | 14.94 | 15.06 | 14.50 | 14.88 | 00:00:00 | 2000-01-18 | 802,600 | 14.81 | 15.75 | 14.81 | 15.50 | 00:00:00 | 2000-01-19 | 1,805,200 | 15.47 | 16.50 | 15.44 | 16.19 | 00:00:00 | 2000-01-20 | 2,764,600 | 16.56 | 17.56 | 16.56 | 16.94 | 00:00:00 | 2000-01-21 | 2,422,400 | 16.94 | 18.56 | 16.75 | 18.50 | 00:00:00 | 2000-01-24 | 984,600 | 18.75 | 18.94 | 17.56 | 17.62 | 00:00:00 | 2000-01-25 | 1,755,000 | 17.50 | 17.88 | 16.50 | 17.00 | 00:00:00 | 2000-01-26 | 1,013,200 | 16.84 | 17.75 | 16.06 | 16.12 | 00:00:00 | 2000-01-27 | 960,200 | 15.94 | 16.62 | 15.75 | 16.56 | 00:00:00 | 2000-01-28 | 878,000 | 16.25 | 17.62 | 16.25 | 16.38 | 00:00:00 | 2000-01-31 | 563,000 | 16.69 | 16.81 | 15.31 | 16.62 | 00:00:00 | 2000-02-01 | 329,600 | 16.62 | 17.38 | 16.19 | 17.25 | 00:00:00 | 2000-02-02 | 1,728,200 | 17.38 | 18.62 | 17.31 | 17.75 | 00:00:00 | 2000-02-03 | 796,400 | 17.88 | 18.12 | 17.38 | 17.62 | 00:00:00 | 2000-02-04 | 505,200 | 17.62 | 17.75 | 17.44 | 17.69 | 00:00:00 | 2000-02-07 | 871,200 | 17.62 | 18.38 | 17.56 | 18.06 | 00:00:00 | 2000-02-08 | 757,800 | 18.50 | 18.56 | 17.12 | 17.44 | 00:00:00 | 2000-02-09 | 1,528,200 | 17.44 | 17.50 | 17.12 | 17.19 | 00:00:00 | 2000-02-10 | 728,600 | 17.19 | 17.56 | 17.12 | 17.38 | 00:00:00 | 2000-02-11 | 583,400 | 17.69 | 17.94 | 16.88 | 17.12 | 00:00:00 | 2000-02-14 | 930,400 | 17.16 | 17.88 | 16.88 | 17.75 | 00:00:00 | 2000-02-15 | 776,600 | 17.88 | 18.06 | 17.25 | 17.94 | 00:00:00 | 2000-02-16 | 742,000 | 18.06 | 18.50 | 17.81 | 18.00 | 00:00:00 | 2000-02-17 | 1,370,800 | 17.88 | 18.38 | 17.75 | 18.06 | 00:00:00 | 2000-02-18 | 907,600 | 18.00 | 18.00 | 17.00 | 17.19 | 00:00:00 | 2000-02-22 | 478,600 | 16.88 | 17.00 | 16.44 | 17.00 | 00:00:00 | 2000-02-23 | 6,770 | 8.31 | 8.81 | 8.31 | 8.75 | 00:00:00 | 2000-02-24 | 2,278,600 | 17.38 | 18.12 | 17.38 | 18.00 | 00:00:00 | 2000-02-25 | 2,578,200 | 17.94 | 19.69 | 17.94 | 19.19 | 00:00:00 | 2000-02-28 | 1,544,000 | 18.25 | 20.17 | 18.00 | 20.00 | 00:00:00 | 2000-02-29 | 2,182,400 | 19.94 | 22.81 | 19.94 | 22.81 | 00:00:00 | 2000-03-01 | 1,739,800 | 22.88 | 24.12 | 22.25 | 23.94 | 00:00:00 | 2000-03-02 | 3,509,000 | 24.12 | 26.50 | 24.12 | 26.31 | 00:00:00 | 2000-03-03 | 3,016,400 | 26.25 | 26.38 | 25.50 | 26.00 | 00:00:00 | 2000-03-06 | 1,549,200 | 25.69 | 26.50 | 25.62 | 26.38 | 00:00:00 | 2000-03-07 | 2,044,000 | 26.38 | 28.75 | 26.31 | 27.62 | 00:00:00 | 2000-03-08 | 2,853,400 | 26.94 | 27.12 | 24.50 | 25.00 | 00:00:00 | 2000-03-09 | 1,699,000 | 24.75 | 25.12 | 23.00 | 25.12 | 00:00:00 | 2000-03-10 | 1,228,400 | 24.31 | 27.06 | 24.00 | 26.00 | 00:00:00 | 2000-03-13 | 730,800 | 24.88 | 26.94 | 24.50 | 25.81 | 00:00:00 | 2000-03-14 | 1,124,800 | 25.81 | 26.25 | 24.88 | 25.19 | 00:00:00 | 2000-03-15 | 423,600 | 24.81 | 25.09 | 21.38 | 23.31 | 00:00:00 | 2000-03-16 | 1,765,200 | 23.44 | 26.75 | 23.38 | 26.75 | 00:00:00 | 2000-03-17 | 918,000 | 25.69 | 26.38 | 24.56 | 26.00 | 00:00:00 | 2000-03-20 | 1,231,600 | 25.38 | 25.88 | 25.12 | 25.25 | 00:00:00 | 2000-03-21 | 1,638,400 | 25.81 | 28.06 | 25.62 | 27.75 | 00:00:00 | 2000-03-22 | 1,785,600 | 27.44 | 30.06 | 26.75 | 29.62 | 00:00:00 | 2000-03-23 | 1,781,400 | 29.81 | 30.19 | 29.12 | 29.81 | 00:00:00 | 2000-03-24 | 409,200 | 29.25 | 29.88 | 28.81 | 29.19 | 00:00:00 | 2000-03-27 | 696,000 | 29.12 | 29.56 | 27.00 | 28.50 | 00:00:00 | 2000-03-28 | 978,800 | 26.88 | 28.44 | 26.50 | 27.12 | 00:00:00 | 2000-03-29 | 1,684,600 | 27.00 | 29.62 | 26.75 | 29.56 | 00:00:00 | 2000-03-30 | 3,053,800 | 29.44 | 31.88 | 29.06 | 30.94 | 00:00:00 | 2000-03-31 | 1,192,200 | 30.94 | 31.75 | 30.75 | 31.75 | 00:00:00 | 2000-04-03 | 913,400 | 31.00 | 32.12 | 30.38 | 31.81 | 00:00:00 | 2000-04-04 | 1,592,200 | 31.56 | 32.25 | 29.19 | 29.31 | 00:00:00 | 2000-04-05 | 1,162,400 | 27.50 | 29.25 | 26.75 | 27.31 | 00:00:00 | 2000-04-06 | 2,110,200 | 27.69 | 29.00 | 27.69 | 29.00 | 00:00:00 | 2000-04-07 | 1,686,800 | 29.00 | 29.25 | 26.81 | 27.19 | 00:00:00 | 2000-04-10 | 923,400 | 27.19 | 28.00 | 24.75 | 24.81 | 00:00:00 | 2000-04-11 | 1,983,000 | 23.50 | 28.25 | 23.50 | 27.88 | 00:00:00 | 2000-04-12 | 1,785,400 | 27.12 | 29.50 | 27.00 | 28.00 | 00:00:00 | 2000-04-13 | 381,000 | 27.75 | 28.00 | 26.50 | 26.81 | 00:00:00 | 2000-04-14 | 878,000 | 26.62 | 27.50 | 23.50 | 24.06 | 00:00:00 | 2000-04-17 | 1,318,200 | 24.00 | 24.06 | 20.69 | 22.25 | 00:00:00 | 2000-04-18 | 1,282,000 | 22.44 | 25.19 | 22.12 | 25.06 | 00:00:00 | 2000-04-19 | 1,356,400 | 25.25 | 26.00 | 25.19 | 25.38 | 00:00:00 | 2000-04-20 | 501,000 | 25.38 | 27.81 | 25.38 | 27.38 | 00:00:00 | 2000-04-24 | 937,600 | 26.50 | 28.62 | 26.25 | 28.50 | 00:00:00 | 2000-04-25 | 928,400 | 28.25 | 28.75 | 26.31 | 26.62 | 00:00:00 | 2000-04-26 | 1,331,200 | 26.62 | 26.88 | 25.38 | 26.56 | 00:00:00 | 2000-04-27 | 1,000,800 | 25.75 | 28.38 | 25.38 | 28.38 | 00:00:00 | 2000-04-28 | 1,898,800 | 28.75 | 28.81 | 26.75 | 28.25 | 00:00:00 | 2000-05-01 | 885,400 | 28.19 | 28.38 | 27.06 | 27.25 | 00:00:00 | 2000-05-02 | 584,600 | 27.50 | 27.81 | 27.19 | 27.25 | 00:00:00 | 2000-05-03 | 664,800 | 27.28 | 27.94 | 26.62 | 27.00 | 00:00:00 | 2000-05-04 | 649,000 | 26.75 | 27.69 | 26.50 | 27.50 | 00:00:00 | 2000-05-05 | 441,600 | 27.09 | 28.25 | 27.00 | 27.75 | 00:00:00 | 2000-05-08 | 893,000 | 27.88 | 28.88 | 27.75 | 28.00 | 00:00:00 | 2000-05-09 | 1,035,800 | 28.06 | 29.50 | 27.75 | 29.25 | 00:00:00 | 2000-05-10 | 954,800 | 29.06 | 29.94 | 28.88 | 29.38 | 00:00:00 | 2000-05-11 | 846,800 | 29.38 | 30.00 | 29.31 | 29.81 | 00:00:00 | 2000-05-12 | 753,800 | 29.88 | 30.44 | 29.00 | 29.12 | 00:00:00 | 2000-05-15 | 657,400 | 29.38 | 30.00 | 29.12 | 29.75 | 00:00:00 | 2000-05-16 | 923,400 | 29.00 | 29.50 | 27.44 | 28.50 | 00:00:00 | 2000-05-17 | 583,800 | 28.38 | 29.19 | 28.12 | 28.50 | 00:00:00 | 2000-05-18 | 552,400 | 28.69 | 28.69 | 27.06 | 27.06 | 00:00:00 | 2000-05-19 | 312,200 | 27.12 | 27.38 | 26.50 | 26.50 | 00:00:00 | 2000-05-22 | 621,800 | 26.94 | 27.06 | 24.25 | 25.75 | 00:00:00 | 2000-05-23 | 650,800 | 25.12 | 26.12 | 24.50 | 24.75 | 00:00:00 | 2000-05-24 | 752,400 | 24.62 | 25.98 | 23.12 | 25.06 | 00:00:00 | 2000-05-25 | 507,400 | 24.50 | 25.25 | 23.56 | 23.69 | 00:00:00 | 2000-05-26 | 618,400 | 23.75 | 24.75 | 23.50 | 24.00 | 00:00:00 | 2000-05-30 | 837,400 | 24.00 | 24.50 | 22.38 | 23.94 | 00:00:00 | 2000-05-31 | 2,012,000 | 23.75 | 25.31 | 23.56 | 24.12 | 00:00:00 | 2000-06-01 | 659,400 | 24.00 | 24.88 | 22.81 | 23.81 | 00:00:00 | 2000-06-02 | 7,762 | 11.88 | 12.25 | 11.31 | 11.38 | 00:00:00 | 2000-06-05 | 2,051,000 | 23.62 | 23.62 | 19.62 | 19.88 | 00:00:00 | 2000-06-06 | 2,065,600 | 20.62 | 22.44 | 20.00 | 22.19 | 00:00:00 | 2000-06-07 | 1,814,200 | 21.94 | 23.56 | 21.88 | 22.50 | 00:00:00 | 2000-06-08 | 1,675,800 | 22.62 | 23.12 | 22.44 | 22.94 | 00:00:00 | 2000-06-09 | 22,366 | 11.58 | 12.19 | 11.50 | 12.19 | 00:00:00 | 2000-06-12 | 1,729,800 | 24.25 | 24.62 | 22.50 | 23.06 | 00:00:00 | 2000-06-13 | 1,155,000 | 22.75 | 23.75 | 22.56 | 23.56 | 00:00:00 | 2000-06-14 | 1,383,200 | 23.31 | 24.12 | 22.38 | 22.38 | 00:00:00 | 2000-06-15 | 685,800 | 22.94 | 23.00 | 22.25 | 22.88 | 00:00:00 | 2000-06-16 | 832,600 | 23.09 | 23.88 | 22.94 | 23.75 | 00:00:00 | 2000-06-19 | 554,400 | 23.75 | 23.81 | 23.12 | 23.56 | 00:00:00 | 2000-06-20 | 1,847,200 | 23.38 | 23.69 | 22.31 | 23.62 | 00:00:00 | 2000-06-21 | 2,149,400 | 23.94 | 25.75 | 23.75 | 25.19 | 00:00:00 | 2000-06-22 | 1,039,600 | 24.94 | 25.56 | 24.38 | 24.38 | 00:00:00 | 2000-06-23 | 1,010,200 | 24.28 | 25.44 | 24.25 | 24.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|