TR4DER - Patterson-UTI Ene [PTEN] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,996,200	36.35	37.67	36.22	37.40	00:00:00
2004-04-23	1,958,400	37.21	37.48	36.69	36.95	00:00:00
2004-04-26	1,727,200	37.09	37.68	36.98	37.07	00:00:00
2004-04-27	4,549,600	37.48	38.79	37.32	38.56	00:00:00
2004-04-28	3,131,200	38.74	39.12	38.00	38.28	00:00:00
2004-04-29	6,568,400	37.53	37.56	35.70	36.45	00:00:00
2004-04-30	3,904,000	36.44	36.66	35.76	36.19	00:00:00
2004-05-03	5,397,600	36.05	36.35	35.72	35.93	00:00:00
2004-05-04	3,622,400	35.78	36.32	35.50	35.89	00:00:00
2004-05-05	7,809,800	34.11	34.53	33.17	34.25	00:00:00
2004-05-06	3,321,400	34.05	34.35	32.87	33.36	00:00:00
2004-05-07	3,793,000	33.08	33.69	31.65	32.03	00:00:00
2004-05-10	5,421,800	31.66	31.77	30.16	30.72	00:00:00
2004-05-11	3,260,200	30.96	31.36	30.75	31.15	00:00:00
2004-05-12	2,979,200	31.13	31.62	30.49	31.19	00:00:00
2004-05-13	2,324,200	31.00	31.59	30.99	31.33	00:00:00
2004-05-14	3,432,400	31.12	31.94	30.95	31.23	00:00:00
2004-05-17	3,578,800	30.92	32.24	30.91	31.93	00:00:00
2004-05-18	3,370,600	31.86	31.97	30.51	30.71	00:00:00
2004-05-19	5,230,800	30.96	31.00	29.89	29.93	00:00:00
2004-05-20	3,002,000	30.01	30.60	29.50	29.77	00:00:00
2004-05-21	3,144,800	29.89	30.00	29.04	29.34	00:00:00
2004-05-24	4,098,400	29.61	31.13	29.49	30.72	00:00:00
2004-05-25	2,648,200	30.80	31.23	30.45	30.88	00:00:00
2004-05-26	2,277,400	30.78	31.13	29.97	30.28	00:00:00
2004-05-27	3,648,000	30.37	30.43	29.60	29.85	00:00:00
2004-05-28	3,064,200	29.66	30.96	29.36	30.66	00:00:00
2004-06-01	2,970,200	31.14	31.58	30.83	31.02	00:00:00
2004-06-02	2,742,800	31.05	31.39	30.86	31.13	00:00:00
2004-06-03	3,022,200	31.11	31.52	30.32	30.39	00:00:00
2004-06-04	5,404,000	30.53	30.55	29.31	29.49	00:00:00
2004-06-07	3,094,600	29.69	30.07	29.14	29.98	00:00:00
2004-06-08	2,924,200	30.07	30.42	29.72	29.80	00:00:00
2004-06-09	3,324,200	29.71	30.00	29.08	29.45	00:00:00
2004-06-10	2,962,400	29.68	30.09	29.62	29.88	00:00:00
2004-06-14	2,676,400	29.87	30.05	29.54	29.71	00:00:00
2004-06-15	5,205,000	30.25	31.21	30.21	31.05	00:00:00
2004-06-16	4,977,800	31.25	32.65	31.25	32.37	00:00:00
2004-06-17	3,224,600	32.19	33.16	31.87	32.84	00:00:00
2004-06-18	2,636,000	32.63	33.05	32.18	32.64	00:00:00
2004-06-21	1,877,400	32.89	32.96	32.23	32.31	00:00:00
2004-06-22	2,682,400	32.38	33.10	32.03	33.09	00:00:00
2004-06-23	3,980,400	33.10	33.51	32.34	33.50	00:00:00
2004-06-24	3,261,400	33.51	33.79	32.68	32.96	00:00:00
2004-06-25	2,978,000	32.99	33.35	32.82	33.35	00:00:00
2004-06-28	2,092,600	33.50	33.51	32.37	32.61	00:00:00
2004-06-29	2,260,400	32.45	33.50	32.20	33.16	00:00:00
2004-06-30	3,007,800	33.19	33.48	33.00	33.41	00:00:00
2004-07-01	1,683,700	16.83	16.84	16.32	16.73	00:00:00
2004-07-02	2,495,900	16.50	17.13	16.10	16.88	00:00:00
2004-07-06	1,936,000	17.33	17.34	16.77	16.82	00:00:00
2004-07-07	2,208,600	16.94	17.06	16.59	16.79	00:00:00
2004-07-08	1,923,800	17.16	17.30	16.42	16.58	00:00:00
2004-07-09	1,157,100	16.69	16.78	16.35	16.76	00:00:00
2004-07-12	1,394,400	16.74	16.83	16.20	16.50	00:00:00
2004-07-13	1,614,200	16.41	16.50	16.14	16.35	00:00:00
2004-07-14	2,641,800	16.17	16.92	16.17	16.83	00:00:00
2004-07-15	3,553,300	16.84	17.48	16.56	17.37	00:00:00
2004-07-16	3,320,600	17.50	17.93	17.38	17.63	00:00:00
2004-07-19	3,996,100	17.73	17.93	17.63	17.85	00:00:00
2004-07-20	2,648,500	17.93	17.97	17.41	17.80	00:00:00
2004-07-21	3,201,900	17.96	18.33	17.43	17.45	00:00:00
2004-07-22	2,042,100	17.51	17.59	17.07	17.34	00:00:00
2004-07-23	1,504,700	17.26	17.40	17.03	17.04	00:00:00
2004-07-26	2,743,000	17.10	17.42	16.85	17.03	00:00:00
2004-07-27	2,830,200	17.18	17.74	17.06	17.56	00:00:00
2004-07-28	2,432,400	17.67	18.00	17.39	17.69	00:00:00
2004-07-29	3,472,500	17.99	18.35	17.33	18.14	00:00:00
2004-07-30	1,239,700	18.16	18.38	18.11	18.23	00:00:00
2004-08-02	2,557,400	18.15	18.26	17.52	17.70	00:00:00
2004-08-03	1,628,600	17.94	18.09	17.70	17.93	00:00:00
2004-08-04	1,474,700	17.98	18.04	17.35	17.36	00:00:00
2004-08-05	2,425,500	17.36	17.55	16.66	16.83	00:00:00
2004-08-06	2,996,000	16.65	16.97	16.29	16.48	00:00:00
2004-08-09	2,254,000	16.39	16.90	16.39	16.75	00:00:00
2004-08-10	1,413,900	16.91	17.09	16.70	16.85	00:00:00
2004-08-11	1,515,400	16.80	16.96	16.42	16.58	00:00:00
2004-08-12	1,423,600	16.53	16.70	16.07	16.18	00:00:00
2004-08-13	938,500	16.41	16.61	16.19	16.37	00:00:00
2004-08-16	837,100	16.48	16.71	16.25	16.50	00:00:00
2004-08-17	2,428,400	16.41	16.45	15.69	15.92	00:00:00
2004-08-18	2,056,200	16.05	16.10	15.74	16.01	00:00:00
2004-08-19	2,069,700	16.10	16.65	16.00	16.35	00:00:00
2004-08-20	1,714,400	16.65	16.95	16.46	16.63	00:00:00
2004-08-23	1,017,300	16.74	16.76	16.25	16.40	00:00:00
2004-08-24	3,923,900	16.42	16.54	15.70	15.95	00:00:00
2004-08-25	2,524,700	15.79	16.64	15.70	16.61	00:00:00
2004-08-26	2,271,100	16.64	17.16	16.49	17.09	00:00:00
2004-08-27	1,370,300	17.06	17.25	16.98	17.22	00:00:00
2004-08-30	1,259,300	17.27	17.34	16.71	16.90	00:00:00
2004-08-31	1,444,800	16.99	17.36	16.87	17.32	00:00:00
2004-09-01	1,873,100	17.40	17.84	17.21	17.82	00:00:00
2004-09-02	1,327,800	17.79	18.00	17.70	17.79	00:00:00
2004-09-03	1,044,200	17.81	18.15	17.64	18.04	00:00:00
2004-09-07	1,473,800	18.16	18.26	17.64	17.91	00:00:00
2004-09-08	1,436,300	17.82	18.03	17.59	17.62	00:00:00
2004-09-09	1,665,000	17.79	18.13	17.60	18.10	00:00:00
2004-09-10	1,246,400	18.03	18.10	17.72	17.79	00:00:00
2004-09-13	1,564,700	18.00	18.21	17.89	18.13	00:00:00
2004-09-14	2,314,900	18.10	18.51	18.02	18.35	00:00:00
2004-09-15	2,322,900	18.24	19.00	18.07	18.55	00:00:00
2004-09-16	2,299,800	18.67	18.82	18.34	18.70	00:00:00
2004-09-17	2,026,700	18.82	19.01	18.75	18.95	00:00:00
2004-09-20	1,793,600	18.99	19.32	18.89	18.93	00:00:00
2004-09-21	1,735,900	18.98	19.24	18.78	19.22	00:00:00
2004-09-22	1,947,400	19.20	19.31	18.94	19.14	00:00:00
2004-09-23	1,305,900	19.10	19.29	18.82	19.09	00:00:00
2004-09-24	2,191,400	19.18	19.88	19.03	19.59	00:00:00
2004-09-27	3,891,500	19.26	19.50	18.80	18.97	00:00:00
2004-09-28	1,399,500	19.34	19.44	19.01	19.34	00:00:00
2004-09-29	1,917,000	19.38	19.45	18.76	19.01	00:00:00
2004-09-30	1,693,200	19.12	19.30	18.95	19.07	00:00:00
2004-10-01	2,086,200	19.23	19.65	18.95	19.52	00:00:00
2004-10-04	1,625,200	19.60	19.60	19.17	19.31	00:00:00
2004-10-05	1,992,900	19.36	19.49	19.25	19.30	00:00:00
2004-10-06	3,569,000	19.28	20.14	19.26	20.07	00:00:00
2004-10-07	2,368,300	20.19	20.45	19.70	19.81	00:00:00
2004-10-08	2,312,100	19.87	20.12	19.55	19.96	00:00:00
2004-10-11	1,728,900	20.16	20.25	19.50	19.60	00:00:00
2004-10-12	2,226,900	19.54	19.82	18.92	18.95	00:00:00
2004-10-13	4,459,300	18.93	18.93	17.85	18.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>