|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,459,300 | 18.93 | 18.93 | 17.85 | 18.49 | 00:00:00 | | 2004-10-14 | 2,419,300 | 18.78 | 19.20 | 18.41 | 18.91 | 00:00:00 | | 2004-10-15 | 1,495,900 | 19.09 | 19.25 | 18.75 | 18.92 | 00:00:00 | | 2004-10-18 | 2,322,900 | 19.28 | 19.54 | 18.75 | 18.93 | 00:00:00 | | 2004-10-19 | 1,664,500 | 18.90 | 19.10 | 18.64 | 18.79 | 00:00:00 | | 2004-10-20 | 1,874,000 | 18.74 | 19.67 | 18.74 | 19.51 | 00:00:00 | | 2004-10-21 | 1,232,900 | 19.54 | 19.99 | 19.46 | 19.89 | 00:00:00 | | 2004-10-22 | 1,240,100 | 19.95 | 20.00 | 19.46 | 19.67 | 00:00:00 | | 2004-10-25 | 948,400 | 19.62 | 19.72 | 19.17 | 19.47 | 00:00:00 | | 2004-10-26 | 1,677,100 | 19.74 | 20.08 | 19.69 | 19.95 | 00:00:00 | | 2004-10-27 | 3,031,500 | 19.98 | 20.35 | 19.20 | 19.48 | 00:00:00 | | 2004-10-28 | 2,752,600 | 19.57 | 19.57 | 18.63 | 18.96 | 00:00:00 | | 2004-10-29 | 1,831,700 | 19.14 | 19.33 | 18.71 | 19.23 | 00:00:00 | | 2004-11-01 | 2,042,700 | 19.50 | 19.61 | 18.99 | 19.12 | 00:00:00 | | 2004-11-02 | 2,023,500 | 19.19 | 19.23 | 18.65 | 18.83 | 00:00:00 | | 2004-11-03 | 2,901,300 | 19.40 | 19.64 | 18.90 | 19.35 | 00:00:00 | | 2004-11-04 | 2,447,200 | 19.57 | 19.65 | 19.11 | 19.11 | 00:00:00 | | 2004-11-05 | 2,215,300 | 19.55 | 19.57 | 19.05 | 19.22 | 00:00:00 | | 2004-11-08 | 2,730,200 | 19.22 | 19.22 | 18.37 | 18.43 | 00:00:00 | | 2004-11-09 | 2,050,800 | 18.32 | 18.59 | 18.05 | 18.50 | 00:00:00 | | 2004-11-10 | 1,799,700 | 18.47 | 19.02 | 18.27 | 18.78 | 00:00:00 | | 2004-11-11 | 1,486,600 | 18.92 | 18.96 | 18.48 | 18.87 | 00:00:00 | | 2004-11-12 | 1,512,800 | 18.78 | 19.35 | 18.68 | 19.27 | 00:00:00 | | 2004-11-15 | 3,407,900 | 18.91 | 18.98 | 18.06 | 18.27 | 00:00:00 | | 2004-11-16 | 1,497,600 | 18.17 | 18.54 | 18.15 | 18.34 | 00:00:00 | | 2004-11-17 | 2,441,200 | 18.15 | 18.77 | 18.11 | 18.76 | 00:00:00 | | 2004-11-18 | 3,322,800 | 18.74 | 19.63 | 18.57 | 19.56 | 00:00:00 | | 2004-11-19 | 3,807,300 | 19.58 | 19.80 | 19.29 | 19.57 | 00:00:00 | | 2004-11-22 | 1,704,800 | 19.79 | 19.85 | 19.28 | 19.74 | 00:00:00 | | 2004-11-23 | 2,953,300 | 19.71 | 20.07 | 19.65 | 19.97 | 00:00:00 | | 2004-11-24 | 2,369,100 | 20.05 | 20.10 | 19.62 | 20.09 | 00:00:00 | | 2004-11-26 | 1,019,200 | 20.08 | 20.33 | 20.03 | 20.21 | 00:00:00 | | 2004-11-29 | 2,145,400 | 20.25 | 20.44 | 19.43 | 20.05 | 00:00:00 | | 2004-11-30 | 1,738,200 | 20.00 | 20.30 | 19.87 | 20.01 | 00:00:00 | | 2004-12-01 | 3,057,600 | 19.96 | 20.05 | 18.98 | 19.20 | 00:00:00 | | 2004-12-02 | 4,002,000 | 18.96 | 19.04 | 17.98 | 18.73 | 00:00:00 | | 2004-12-03 | 1,261,500 | 18.34 | 19.07 | 18.31 | 18.79 | 00:00:00 | | 2004-12-06 | 2,129,600 | 19.00 | 19.03 | 18.45 | 18.81 | 00:00:00 | | 2004-12-07 | 1,840,200 | 18.70 | 18.79 | 18.16 | 18.21 | 00:00:00 | | 2004-12-08 | 1,866,200 | 18.10 | 18.65 | 17.90 | 18.42 | 00:00:00 | | 2004-12-09 | 1,776,000 | 18.49 | 18.95 | 18.40 | 18.84 | 00:00:00 | | 2004-12-10 | 1,858,600 | 18.84 | 19.05 | 18.41 | 18.70 | 00:00:00 | | 2004-12-13 | 2,338,200 | 18.72 | 18.97 | 18.57 | 18.64 | 00:00:00 | | 2004-12-14 | 1,471,500 | 18.81 | 19.00 | 18.64 | 18.97 | 00:00:00 | | 2004-12-15 | 1,954,500 | 19.10 | 19.42 | 18.89 | 19.41 | 00:00:00 | | 2004-12-16 | 2,947,600 | 19.43 | 19.59 | 19.08 | 19.27 | 00:00:00 | | 2004-12-17 | 9,686,800 | 19.55 | 20.03 | 19.16 | 19.16 | 00:00:00 | | 2004-12-20 | 2,934,300 | 19.40 | 19.68 | 19.29 | 19.59 | 00:00:00 | | 2004-12-21 | 1,615,100 | 19.70 | 19.97 | 19.55 | 19.95 | 00:00:00 | | 2004-12-22 | 1,995,300 | 19.93 | 20.05 | 19.11 | 19.60 | 00:00:00 | | 2004-12-23 | 1,309,700 | 19.64 | 19.84 | 19.46 | 19.78 | 00:00:00 | | 2004-12-27 | 1,607,300 | 19.70 | 19.77 | 19.03 | 19.17 | 00:00:00 | | 2004-12-28 | 1,685,300 | 19.20 | 19.59 | 19.20 | 19.40 | 00:00:00 | | 2004-12-29 | 1,239,000 | 19.40 | 19.78 | 19.37 | 19.65 | 00:00:00 | | 2004-12-30 | 640,500 | 19.70 | 19.71 | 19.32 | 19.43 | 00:00:00 | | 2004-12-31 | 765,000 | 19.54 | 19.69 | 19.41 | 19.45 | 00:00:00 | | 2005-01-03 | 4,500,200 | 19.12 | 19.30 | 18.25 | 18.36 | 00:00:00 | | 2005-01-04 | 3,414,900 | 18.37 | 18.65 | 18.06 | 18.12 | 00:00:00 | | 2005-01-05 | 2,388,200 | 18.15 | 18.38 | 17.99 | 18.02 | 00:00:00 | | 2005-01-06 | 4,495,600 | 17.44 | 18.39 | 17.37 | 18.03 | 00:00:00 | | 2005-01-07 | 4,041,200 | 17.80 | 17.90 | 17.15 | 17.58 | 00:00:00 | | 2005-01-10 | 2,087,200 | 17.80 | 18.27 | 17.70 | 18.00 | 00:00:00 | | 2005-01-11 | 1,493,400 | 18.05 | 18.14 | 17.78 | 17.96 | 00:00:00 | | 2005-01-12 | 3,076,200 | 18.07 | 18.34 | 17.80 | 18.09 | 00:00:00 | | 2005-01-13 | 3,118,600 | 18.19 | 18.72 | 18.12 | 18.44 | 00:00:00 | | 2005-01-14 | 1,834,800 | 18.50 | 18.54 | 18.13 | 18.52 | 00:00:00 | | 2005-01-18 | 2,113,300 | 18.98 | 19.01 | 18.50 | 18.75 | 00:00:00 | | 2005-01-19 | 2,874,400 | 18.99 | 19.31 | 18.78 | 18.93 | 00:00:00 | | 2005-01-20 | 2,031,100 | 18.79 | 19.27 | 18.54 | 18.92 | 00:00:00 | | 2005-01-21 | 2,252,700 | 19.05 | 19.62 | 18.98 | 19.00 | 00:00:00 | | 2005-01-24 | 1,985,400 | 19.17 | 19.45 | 18.84 | 18.90 | 00:00:00 | | 2005-01-25 | 2,278,200 | 18.84 | 19.25 | 18.45 | 18.85 | 00:00:00 | | 2005-01-26 | 3,232,200 | 18.60 | 19.29 | 18.54 | 19.20 | 00:00:00 | | 2005-01-27 | 2,016,600 | 19.10 | 19.65 | 19.05 | 19.55 | 00:00:00 | | 2005-01-28 | 1,145,200 | 19.49 | 19.49 | 19.06 | 19.18 | 00:00:00 | | 2005-01-31 | 1,687,100 | 19.00 | 19.56 | 18.74 | 19.45 | 00:00:00 | | 2005-02-01 | 1,663,600 | 19.57 | 19.84 | 19.45 | 19.72 | 00:00:00 | | 2005-02-02 | 2,165,800 | 19.72 | 20.41 | 19.59 | 20.37 | 00:00:00 | | 2005-02-03 | 2,284,200 | 20.64 | 20.64 | 20.11 | 20.57 | 00:00:00 | | 2005-02-04 | 2,175,100 | 20.65 | 20.76 | 20.32 | 20.42 | 00:00:00 | | 2005-02-07 | 1,876,800 | 20.55 | 20.60 | 19.73 | 19.99 | 00:00:00 | | 2005-02-08 | 2,242,300 | 19.93 | 20.45 | 19.64 | 20.26 | 00:00:00 | | 2005-02-09 | 1,737,700 | 20.36 | 20.66 | 20.04 | 20.23 | 00:00:00 | | 2005-02-10 | 3,663,600 | 20.44 | 21.10 | 20.24 | 21.07 | 00:00:00 | | 2005-02-11 | 4,375,200 | 21.08 | 22.10 | 21.04 | 21.93 | 00:00:00 | | 2005-02-14 | 3,647,000 | 22.04 | 22.31 | 21.58 | 21.95 | 00:00:00 | | 2005-02-15 | 2,514,700 | 22.18 | 22.43 | 21.82 | 22.08 | 00:00:00 | | 2005-02-16 | 3,226,200 | 22.08 | 22.76 | 21.99 | 22.63 | 00:00:00 | | 2005-02-17 | 5,877,800 | 23.03 | 23.18 | 22.20 | 22.60 | 00:00:00 | | 2005-02-18 | 6,730,300 | 23.13 | 24.18 | 22.87 | 24.05 | 00:00:00 | | 2005-02-22 | 4,920,100 | 24.65 | 24.76 | 23.66 | 23.80 | 00:00:00 | | 2005-02-23 | 3,206,200 | 23.88 | 24.39 | 23.76 | 24.34 | 00:00:00 | | 2005-02-24 | 3,110,600 | 24.99 | 25.01 | 24.16 | 24.95 | 00:00:00 | | 2005-02-25 | 3,190,200 | 24.86 | 25.68 | 24.75 | 25.26 | 00:00:00 | | 2005-02-28 | 3,959,000 | 25.78 | 25.83 | 24.00 | 25.00 | 00:00:00 | | 2005-03-01 | 2,857,200 | 25.09 | 25.16 | 24.10 | 24.30 | 00:00:00 | | 2005-03-02 | 4,000,400 | 24.30 | 24.60 | 24.06 | 24.29 | 00:00:00 | | 2005-03-03 | 2,960,700 | 24.45 | 25.21 | 24.45 | 25.21 | 00:00:00 | | 2005-03-04 | 2,501,500 | 25.44 | 26.04 | 25.08 | 25.95 | 00:00:00 | | 2005-03-07 | 2,518,900 | 26.19 | 26.19 | 25.46 | 25.93 | 00:00:00 | | 2005-03-08 | 3,219,600 | 25.87 | 26.33 | 25.16 | 25.40 | 00:00:00 | | 2005-03-09 | 4,135,300 | 25.58 | 25.92 | 24.92 | 25.05 | 00:00:00 | | 2005-03-10 | 3,333,300 | 24.99 | 25.06 | 23.64 | 24.44 | 00:00:00 | | 2005-03-11 | 2,960,700 | 24.48 | 25.35 | 24.36 | 24.87 | 00:00:00 | | 2005-03-14 | 1,366,400 | 25.00 | 25.25 | 24.40 | 25.07 | 00:00:00 | | 2005-03-15 | 3,508,200 | 25.04 | 25.74 | 24.95 | 24.99 | 00:00:00 | | 2005-03-16 | 3,433,600 | 24.81 | 25.44 | 24.60 | 25.12 | 00:00:00 | | 2005-03-17 | 2,741,500 | 25.28 | 25.51 | 24.77 | 25.05 | 00:00:00 | | 2005-03-18 | 2,624,400 | 25.20 | 25.46 | 24.95 | 25.40 | 00:00:00 | | 2005-03-21 | 2,813,600 | 25.95 | 26.10 | 25.18 | 25.74 | 00:00:00 | | 2005-03-22 | 4,028,000 | 25.85 | 26.66 | 25.72 | 25.90 | 00:00:00 | | 2005-03-23 | 3,955,800 | 25.70 | 25.72 | 24.62 | 24.82 | 00:00:00 | | 2005-03-24 | 2,124,400 | 25.01 | 25.50 | 24.87 | 25.14 | 00:00:00 | | 2005-03-28 | 2,803,400 | 25.00 | 25.34 | 24.67 | 25.08 | 00:00:00 | | 2005-03-29 | 3,741,200 | 25.09 | 25.51 | 24.02 | 24.04 | 00:00:00 | | 2005-03-30 | 3,310,700 | 24.05 | 24.48 | 23.35 | 24.32 | 00:00:00 | | 2005-03-31 | 2,933,000 | 24.54 | 25.46 | 24.50 | 25.02 | 00:00:00 | | 2005-04-01 | 3,068,400 | 25.24 | 26.01 | 24.91 | 25.81 | 00:00:00 | | 2005-04-04 | 3,299,600 | 26.20 | 26.40 | 25.48 | 25.95 | 00:00:00 | | 2005-04-05 | 1,667,600 | 25.96 | 26.05 | 25.33 | 25.59 | 00:00:00 | | 2005-04-06 | 2,995,200 | 25.86 | 26.44 | 25.43 | 26.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
