|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,995,200 | 25.86 | 26.44 | 25.43 | 26.44 | 00:00:00 | | 2005-04-07 | 4,358,500 | 26.75 | 27.29 | 25.86 | 26.26 | 00:00:00 | | 2005-04-08 | 1,584,700 | 26.15 | 26.46 | 25.38 | 25.43 | 00:00:00 | | 2005-04-11 | 2,009,200 | 25.44 | 25.75 | 24.71 | 25.59 | 00:00:00 | | 2005-04-12 | 2,210,600 | 25.55 | 25.57 | 24.51 | 24.70 | 00:00:00 | | 2005-04-13 | 2,702,700 | 24.60 | 24.86 | 23.80 | 23.86 | 00:00:00 | | 2005-04-14 | 3,224,000 | 24.05 | 24.72 | 23.75 | 24.14 | 00:00:00 | | 2005-04-15 | 3,739,300 | 24.18 | 24.53 | 22.86 | 23.03 | 00:00:00 | | 2005-04-18 | 3,674,800 | 22.90 | 23.86 | 22.38 | 23.71 | 00:00:00 | | 2005-04-19 | 2,620,400 | 24.14 | 24.79 | 24.06 | 24.55 | 00:00:00 | | 2005-04-20 | 1,850,600 | 24.68 | 25.10 | 24.26 | 24.36 | 00:00:00 | | 2005-04-21 | 1,617,200 | 24.49 | 25.32 | 24.27 | 25.27 | 00:00:00 | | 2005-04-22 | 2,878,300 | 25.55 | 26.19 | 25.27 | 25.64 | 00:00:00 | | 2005-04-25 | 2,326,000 | 26.17 | 26.39 | 25.90 | 26.24 | 00:00:00 | | 2005-04-26 | 2,483,600 | 26.15 | 26.17 | 25.38 | 25.53 | 00:00:00 | | 2005-04-27 | 3,080,500 | 26.07 | 26.07 | 24.53 | 24.63 | 00:00:00 | | 2005-04-28 | 3,593,900 | 24.87 | 24.89 | 23.38 | 23.75 | 00:00:00 | | 2005-04-29 | 2,153,300 | 24.06 | 24.66 | 23.61 | 23.97 | 00:00:00 | | 2005-05-02 | 2,959,300 | 23.93 | 25.15 | 23.63 | 25.08 | 00:00:00 | | 2005-05-03 | 3,091,800 | 25.00 | 25.12 | 24.50 | 24.81 | 00:00:00 | | 2005-05-04 | 4,097,900 | 25.03 | 25.53 | 24.67 | 25.53 | 00:00:00 | | 2005-05-05 | 2,200,700 | 25.67 | 25.97 | 25.24 | 25.67 | 00:00:00 | | 2005-05-06 | 1,956,800 | 25.92 | 26.09 | 25.73 | 25.93 | 00:00:00 | | 2005-05-09 | 2,477,400 | 25.89 | 26.70 | 25.88 | 26.58 | 00:00:00 | | 2005-05-10 | 4,643,300 | 26.62 | 27.14 | 26.28 | 26.49 | 00:00:00 | | 2005-05-11 | 3,039,500 | 26.32 | 26.82 | 26.00 | 26.74 | 00:00:00 | | 2005-05-12 | 5,368,100 | 26.59 | 26.68 | 24.34 | 24.86 | 00:00:00 | | 2005-05-13 | 3,304,200 | 25.00 | 25.05 | 24.04 | 24.29 | 00:00:00 | | 2005-05-16 | 3,804,900 | 24.00 | 24.00 | 23.45 | 23.87 | 00:00:00 | | 2005-05-17 | 2,056,800 | 23.80 | 24.75 | 23.77 | 24.58 | 00:00:00 | | 2005-05-18 | 2,887,100 | 24.84 | 24.98 | 23.87 | 24.04 | 00:00:00 | | 2005-05-19 | 2,316,700 | 23.97 | 24.89 | 23.97 | 24.41 | 00:00:00 | | 2005-05-20 | 2,123,700 | 24.36 | 24.68 | 24.05 | 24.13 | 00:00:00 | | 2005-05-23 | 3,198,700 | 24.12 | 24.58 | 23.77 | 24.46 | 00:00:00 | | 2005-05-24 | 2,802,800 | 24.50 | 24.87 | 24.41 | 24.62 | 00:00:00 | | 2005-05-25 | 3,397,400 | 24.68 | 25.47 | 24.25 | 25.22 | 00:00:00 | | 2005-05-26 | 3,187,600 | 25.47 | 25.50 | 24.98 | 25.13 | 00:00:00 | | 2005-05-27 | 1,976,300 | 25.25 | 25.96 | 25.21 | 25.85 | 00:00:00 | | 2005-05-31 | 5,220,800 | 25.89 | 26.50 | 25.40 | 26.45 | 00:00:00 | | 2005-06-01 | 2,828,000 | 26.46 | 27.17 | 26.45 | 26.75 | 00:00:00 | | 2005-06-02 | 2,374,300 | 26.74 | 26.94 | 26.22 | 26.85 | 00:00:00 | | 2005-06-03 | 3,150,000 | 26.81 | 27.76 | 26.80 | 27.45 | 00:00:00 | | 2005-06-06 | 2,716,300 | 27.76 | 27.85 | 27.06 | 27.32 | 00:00:00 | | 2005-06-07 | 2,525,500 | 27.50 | 27.78 | 26.94 | 27.06 | 00:00:00 | | 2005-06-08 | 3,572,400 | 27.09 | 28.26 | 27.01 | 27.83 | 00:00:00 | | 2005-06-09 | 3,341,200 | 28.19 | 28.69 | 27.92 | 28.63 | 00:00:00 | | 2005-06-10 | 3,723,900 | 28.75 | 28.90 | 27.97 | 28.44 | 00:00:00 | | 2005-06-13 | 1,955,800 | 28.03 | 28.63 | 28.00 | 28.54 | 00:00:00 | | 2005-06-14 | 3,754,600 | 28.55 | 28.83 | 27.80 | 28.10 | 00:00:00 | | 2005-06-15 | 2,693,900 | 28.27 | 29.00 | 28.02 | 28.86 | 00:00:00 | | 2005-06-16 | 3,468,300 | 28.89 | 28.95 | 28.59 | 28.86 | 00:00:00 | | 2005-06-17 | 3,820,900 | 28.83 | 29.10 | 28.30 | 28.91 | 00:00:00 | | 2005-06-20 | 2,951,600 | 29.06 | 29.33 | 28.47 | 28.76 | 00:00:00 | | 2005-06-21 | 2,049,700 | 28.55 | 28.62 | 27.92 | 28.09 | 00:00:00 | | 2005-06-22 | 3,047,900 | 28.09 | 28.44 | 27.81 | 28.10 | 00:00:00 | | 2005-06-23 | 3,099,700 | 28.10 | 28.68 | 27.83 | 28.24 | 00:00:00 | | 2005-06-24 | 2,205,400 | 28.49 | 28.77 | 27.58 | 27.67 | 00:00:00 | | 2005-06-27 | 2,451,100 | 27.83 | 28.55 | 27.81 | 28.15 | 00:00:00 | | 2005-06-28 | 3,922,100 | 28.19 | 28.20 | 27.60 | 27.65 | 00:00:00 | | 2005-06-29 | 3,492,100 | 27.75 | 28.07 | 27.21 | 27.86 | 00:00:00 | | 2005-06-30 | 2,228,500 | 27.94 | 28.25 | 27.61 | 27.83 | 00:00:00 | | 2005-07-01 | 1,308,900 | 27.85 | 28.60 | 27.79 | 28.59 | 00:00:00 | | 2005-07-05 | 2,253,400 | 28.81 | 29.75 | 28.40 | 29.72 | 00:00:00 | | 2005-07-06 | 1,951,300 | 29.87 | 30.00 | 29.02 | 29.42 | 00:00:00 | | 2005-07-07 | 1,817,000 | 28.87 | 29.46 | 28.71 | 29.31 | 00:00:00 | | 2005-07-08 | 2,751,500 | 29.47 | 29.80 | 28.96 | 29.21 | 00:00:00 | | 2005-07-11 | 2,736,500 | 29.34 | 30.01 | 29.10 | 30.00 | 00:00:00 | | 2005-07-12 | 2,905,200 | 30.23 | 31.09 | 30.01 | 30.92 | 00:00:00 | | 2005-07-13 | 2,628,900 | 31.07 | 31.07 | 30.29 | 30.46 | 00:00:00 | | 2005-07-14 | 2,619,700 | 30.73 | 30.89 | 29.25 | 29.54 | 00:00:00 | | 2005-07-15 | 2,577,400 | 29.69 | 30.14 | 29.48 | 29.55 | 00:00:00 | | 2005-07-18 | 1,530,500 | 29.41 | 29.50 | 29.01 | 29.30 | 00:00:00 | | 2005-07-19 | 1,478,200 | 29.50 | 30.50 | 29.35 | 30.49 | 00:00:00 | | 2005-07-20 | 1,389,700 | 30.37 | 30.52 | 29.91 | 30.29 | 00:00:00 | | 2005-07-21 | 1,498,300 | 30.30 | 30.51 | 29.73 | 29.90 | 00:00:00 | | 2005-07-22 | 3,006,500 | 30.26 | 31.37 | 30.22 | 31.37 | 00:00:00 | | 2005-07-25 | 2,432,700 | 31.44 | 31.88 | 31.11 | 31.79 | 00:00:00 | | 2005-07-26 | 1,576,600 | 31.53 | 31.91 | 31.16 | 31.81 | 00:00:00 | | 2005-07-27 | 2,269,100 | 31.92 | 32.14 | 31.24 | 32.13 | 00:00:00 | | 2005-07-28 | 2,191,500 | 33.00 | 33.00 | 31.61 | 32.33 | 00:00:00 | | 2005-07-29 | 1,987,200 | 32.62 | 32.91 | 32.61 | 32.83 | 00:00:00 | | 2005-08-01 | 2,777,900 | 33.18 | 33.20 | 32.77 | 32.89 | 00:00:00 | | 2005-08-02 | 2,779,700 | 32.98 | 33.25 | 32.68 | 33.17 | 00:00:00 | | 2005-08-03 | 3,137,200 | 33.30 | 33.47 | 32.77 | 33.00 | 00:00:00 | | 2005-08-04 | 2,031,600 | 33.00 | 33.40 | 32.75 | 32.79 | 00:00:00 | | 2005-08-05 | 2,321,900 | 32.86 | 33.08 | 31.69 | 32.29 | 00:00:00 | | 2005-08-08 | 2,153,500 | 32.68 | 33.17 | 32.53 | 32.86 | 00:00:00 | | 2005-08-09 | 1,815,100 | 32.92 | 33.04 | 32.50 | 33.01 | 00:00:00 | | 2005-08-10 | 2,671,900 | 32.84 | 33.35 | 32.43 | 33.33 | 00:00:00 | | 2005-08-11 | 2,441,400 | 33.41 | 33.97 | 33.13 | 33.35 | 00:00:00 | | 2005-08-12 | 1,432,400 | 33.48 | 33.75 | 32.62 | 32.85 | 00:00:00 | | 2005-08-15 | 1,448,300 | 32.50 | 33.06 | 32.23 | 32.37 | 00:00:00 | | 2005-08-16 | 1,955,000 | 32.35 | 32.53 | 31.41 | 31.63 | 00:00:00 | | 2005-08-17 | 2,884,500 | 31.63 | 32.35 | 30.94 | 31.08 | 00:00:00 | | 2005-08-18 | 2,029,700 | 30.50 | 31.02 | 30.18 | 30.71 | 00:00:00 | | 2005-08-19 | 1,319,400 | 31.37 | 31.86 | 31.10 | 31.50 | 00:00:00 | | 2005-08-22 | 1,722,400 | 31.81 | 31.92 | 30.66 | 31.09 | 00:00:00 | | 2005-08-23 | 1,934,600 | 31.10 | 31.64 | 31.10 | 31.56 | 00:00:00 | | 2005-08-24 | 2,501,100 | 31.64 | 32.55 | 31.26 | 32.36 | 00:00:00 | | 2005-08-25 | 1,722,300 | 32.13 | 32.57 | 32.12 | 32.44 | 00:00:00 | | 2005-08-26 | 1,429,800 | 32.49 | 32.72 | 31.71 | 31.72 | 00:00:00 | | 2005-08-29 | 2,497,800 | 32.80 | 33.17 | 31.86 | 32.20 | 00:00:00 | | 2005-08-30 | 2,416,900 | 32.38 | 32.87 | 32.27 | 32.39 | 00:00:00 | | 2005-08-31 | 3,021,200 | 32.60 | 34.05 | 32.45 | 34.00 | 00:00:00 | | 2005-09-01 | 2,853,500 | 34.34 | 34.91 | 33.79 | 34.43 | 00:00:00 | | 2005-09-02 | 1,877,400 | 34.00 | 34.06 | 32.94 | 33.22 | 00:00:00 | | 2005-09-06 | 1,828,200 | 33.27 | 33.53 | 32.61 | 33.25 | 00:00:00 | | 2005-09-07 | 1,824,700 | 33.43 | 33.66 | 33.09 | 33.25 | 00:00:00 | | 2005-09-08 | 1,971,900 | 33.45 | 33.45 | 32.73 | 32.85 | 00:00:00 | | 2005-09-09 | 1,850,600 | 32.82 | 33.90 | 32.82 | 33.90 | 00:00:00 | | 2005-09-12 | 2,220,400 | 33.78 | 33.85 | 32.73 | 32.77 | 00:00:00 | | 2005-09-13 | 2,235,900 | 32.52 | 32.75 | 32.05 | 32.09 | 00:00:00 | | 2005-09-14 | 3,512,600 | 32.30 | 32.40 | 31.40 | 31.98 | 00:00:00 | | 2005-09-15 | 2,553,500 | 32.11 | 32.62 | 31.47 | 32.10 | 00:00:00 | | 2005-09-16 | 2,140,500 | 32.13 | 32.25 | 31.82 | 31.98 | 00:00:00 | | 2005-09-19 | 2,355,500 | 32.23 | 33.58 | 32.17 | 33.44 | 00:00:00 | | 2005-09-20 | 1,701,600 | 33.44 | 33.78 | 32.80 | 33.16 | 00:00:00 | | 2005-09-21 | 2,628,600 | 33.72 | 34.15 | 33.17 | 33.81 | 00:00:00 | | 2005-09-22 | 2,693,100 | 34.08 | 34.74 | 32.68 | 33.53 | 00:00:00 | | 2005-09-23 | 1,703,700 | 33.57 | 33.57 | 32.53 | 32.97 | 00:00:00 | | 2005-09-26 | 1,712,600 | 32.82 | 34.04 | 32.51 | 33.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
