|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,712,600 | 32.82 | 34.04 | 32.51 | 33.97 | 00:00:00 | | 2005-09-27 | 2,553,600 | 34.16 | 34.75 | 33.72 | 34.64 | 00:00:00 | | 2005-09-28 | 3,222,900 | 34.75 | 35.54 | 34.04 | 35.43 | 00:00:00 | | 2005-09-29 | 3,565,100 | 35.82 | 36.44 | 35.75 | 36.29 | 00:00:00 | | 2005-09-30 | 2,443,600 | 36.28 | 36.79 | 35.98 | 36.08 | 00:00:00 | | 2005-10-03 | 2,721,100 | 36.39 | 36.73 | 35.70 | 36.31 | 00:00:00 | | 2005-10-04 | 2,345,600 | 36.00 | 36.25 | 34.92 | 34.97 | 00:00:00 | | 2005-10-05 | 5,138,900 | 35.22 | 35.31 | 33.58 | 33.65 | 00:00:00 | | 2005-10-06 | 6,987,400 | 32.95 | 32.95 | 30.63 | 31.36 | 00:00:00 | | 2005-10-07 | 3,114,200 | 31.38 | 32.55 | 31.25 | 32.40 | 00:00:00 | | 2005-10-10 | 2,273,100 | 32.49 | 32.49 | 31.43 | 31.77 | 00:00:00 | | 2005-10-11 | 1,609,200 | 31.96 | 32.62 | 31.92 | 31.92 | 00:00:00 | | 2005-10-12 | 2,487,100 | 31.78 | 31.98 | 31.32 | 31.52 | 00:00:00 | | 2005-10-13 | 4,839,200 | 31.35 | 31.35 | 29.07 | 30.61 | 00:00:00 | | 2005-10-14 | 2,647,800 | 29.26 | 31.63 | 29.26 | 31.53 | 00:00:00 | | 2005-10-17 | 1,524,300 | 32.00 | 32.34 | 31.67 | 32.03 | 00:00:00 | | 2005-10-18 | 2,212,100 | 31.68 | 31.98 | 30.47 | 30.50 | 00:00:00 | | 2005-10-19 | 3,476,500 | 30.69 | 30.85 | 29.31 | 30.78 | 00:00:00 | | 2005-10-20 | 3,122,600 | 30.60 | 30.64 | 28.76 | 29.35 | 00:00:00 | | 2005-10-21 | 3,225,300 | 29.20 | 29.99 | 28.85 | 29.60 | 00:00:00 | | 2005-10-24 | 1,989,900 | 29.41 | 30.81 | 29.15 | 30.81 | 00:00:00 | | 2005-10-25 | 3,780,000 | 31.51 | 32.95 | 31.39 | 32.91 | 00:00:00 | | 2005-10-26 | 3,444,200 | 32.68 | 34.19 | 32.44 | 32.85 | 00:00:00 | | 2005-10-27 | 3,824,400 | 33.98 | 34.30 | 32.55 | 32.87 | 00:00:00 | | 2005-10-28 | 3,325,600 | 33.28 | 34.31 | 32.07 | 34.31 | 00:00:00 | | 2005-10-31 | 3,008,100 | 34.21 | 34.89 | 33.63 | 34.13 | 00:00:00 | | 2005-11-01 | 3,322,000 | 33.68 | 34.64 | 33.65 | 34.58 | 00:00:00 | | 2005-11-02 | 2,784,900 | 34.36 | 35.92 | 34.25 | 35.80 | 00:00:00 | | 2005-11-03 | 3,831,600 | 36.09 | 36.25 | 35.50 | 36.09 | 00:00:00 | | 2005-11-04 | 2,655,400 | 35.82 | 35.93 | 34.36 | 34.63 | 00:00:00 | | 2005-11-07 | 2,787,200 | 34.64 | 34.66 | 33.27 | 33.85 | 00:00:00 | | 2005-11-08 | 2,156,500 | 34.48 | 34.91 | 33.69 | 34.50 | 00:00:00 | | 2005-11-09 | 2,806,300 | 34.45 | 35.37 | 33.50 | 34.30 | 00:00:00 | | 2005-11-10 | 2,961,200 | 34.10 | 34.10 | 32.40 | 32.83 | 00:00:00 | | 2005-11-11 | 21,773,300 | 29.71 | 30.57 | 28.45 | 30.00 | 00:00:00 | | 2005-11-14 | 6,468,800 | 30.45 | 31.00 | 29.81 | 30.22 | 00:00:00 | | 2005-11-15 | 4,210,100 | 30.05 | 30.74 | 29.55 | 29.99 | 00:00:00 | | 2005-11-16 | 3,278,100 | 30.04 | 31.00 | 29.75 | 30.79 | 00:00:00 | | 2005-11-17 | 5,011,700 | 31.40 | 31.74 | 31.00 | 31.64 | 00:00:00 | | 2005-11-18 | 4,436,600 | 31.77 | 31.96 | 30.72 | 31.03 | 00:00:00 | | 2005-11-21 | 2,497,100 | 31.55 | 32.26 | 31.34 | 32.18 | 00:00:00 | | 2005-11-22 | 3,093,200 | 32.43 | 32.98 | 32.03 | 32.84 | 00:00:00 | | 2005-11-23 | 2,867,000 | 32.87 | 32.87 | 32.05 | 32.30 | 00:00:00 | | 2005-11-25 | 514,000 | 32.38 | 32.54 | 32.05 | 32.33 | 00:00:00 | | 2005-11-28 | 2,660,100 | 32.10 | 32.55 | 30.84 | 30.99 | 00:00:00 | | 2005-11-29 | 2,707,700 | 31.19 | 31.64 | 30.75 | 30.79 | 00:00:00 | | 2005-11-30 | 3,245,200 | 30.97 | 31.57 | 30.50 | 31.24 | 00:00:00 | | 2005-12-01 | 3,566,200 | 31.48 | 32.49 | 31.11 | 32.23 | 00:00:00 | | 2005-12-02 | 2,660,900 | 32.27 | 32.97 | 32.11 | 32.93 | 00:00:00 | | 2005-12-05 | 2,914,400 | 33.11 | 33.73 | 33.08 | 33.30 | 00:00:00 | | 2005-12-06 | 3,273,300 | 33.11 | 33.90 | 33.10 | 33.28 | 00:00:00 | | 2005-12-07 | 2,339,600 | 33.65 | 34.09 | 33.01 | 33.20 | 00:00:00 | | 2005-12-08 | 2,695,100 | 33.20 | 34.15 | 33.20 | 34.14 | 00:00:00 | | 2005-12-09 | 2,511,300 | 34.07 | 34.36 | 33.70 | 34.28 | 00:00:00 | | 2005-12-12 | 2,126,200 | 34.75 | 34.91 | 34.14 | 34.59 | 00:00:00 | | 2005-12-13 | 2,280,500 | 34.76 | 35.04 | 34.11 | 34.24 | 00:00:00 | | 2005-12-14 | 2,796,600 | 34.05 | 34.84 | 33.98 | 34.70 | 00:00:00 | | 2005-12-15 | 2,047,900 | 34.79 | 34.94 | 33.97 | 34.72 | 00:00:00 | | 2005-12-16 | 9,301,500 | 34.76 | 34.97 | 33.51 | 34.05 | 00:00:00 | | 2005-12-19 | 2,309,100 | 34.00 | 34.65 | 33.55 | 33.60 | 00:00:00 | | 2005-12-20 | 2,106,500 | 33.60 | 34.41 | 33.45 | 34.37 | 00:00:00 | | 2005-12-21 | 1,849,900 | 34.65 | 34.98 | 34.17 | 34.45 | 00:00:00 | | 2005-12-22 | 1,739,500 | 34.46 | 34.72 | 34.11 | 34.24 | 00:00:00 | | 2005-12-23 | 2,055,000 | 33.70 | 34.25 | 33.18 | 34.20 | 00:00:00 | | 2005-12-27 | 2,314,000 | 33.94 | 33.97 | 32.25 | 32.86 | 00:00:00 | | 2005-12-28 | 1,780,900 | 33.24 | 33.75 | 32.73 | 33.36 | 00:00:00 | | 2005-12-29 | 1,667,700 | 33.40 | 33.82 | 32.69 | 32.84 | 00:00:00 | | 2005-12-30 | 1,381,300 | 32.63 | 33.35 | 32.35 | 32.95 | 00:00:00 | | 2006-01-03 | 3,098,400 | 33.12 | 34.48 | 32.81 | 34.24 | 00:00:00 | | 2006-01-04 | 3,425,200 | 34.20 | 35.27 | 33.79 | 35.21 | 00:00:00 | | 2006-01-05 | 4,141,200 | 35.05 | 35.08 | 34.03 | 34.25 | 00:00:00 | | 2006-01-06 | 3,264,900 | 34.78 | 34.91 | 34.29 | 34.42 | 00:00:00 | | 2006-01-09 | 2,456,400 | 34.55 | 34.60 | 33.38 | 34.06 | 00:00:00 | | 2006-01-10 | 1,930,700 | 33.99 | 34.59 | 33.92 | 34.35 | 00:00:00 | | 2006-01-11 | 2,967,200 | 34.26 | 35.15 | 33.50 | 35.01 | 00:00:00 | | 2006-01-12 | 5,735,100 | 35.15 | 36.64 | 35.00 | 35.72 | 00:00:00 | | 2006-01-13 | 2,573,400 | 35.59 | 36.43 | 35.15 | 36.18 | 00:00:00 | | 2006-01-17 | 2,588,100 | 36.69 | 37.26 | 36.61 | 36.92 | 00:00:00 | | 2006-01-18 | 2,346,900 | 36.93 | 37.09 | 35.82 | 36.33 | 00:00:00 | | 2006-01-19 | 3,782,000 | 36.10 | 38.00 | 36.05 | 37.74 | 00:00:00 | | 2006-01-20 | 3,651,500 | 38.05 | 38.49 | 36.86 | 37.47 | 00:00:00 | | 2006-01-23 | 3,655,000 | 37.57 | 38.41 | 37.00 | 38.33 | 00:00:00 | | 2006-01-24 | 2,059,300 | 38.28 | 38.44 | 37.60 | 37.75 | 00:00:00 | | 2006-01-25 | 2,584,400 | 37.85 | 37.90 | 36.25 | 36.45 | 00:00:00 | | 2006-01-26 | 4,002,900 | 36.40 | 36.59 | 35.10 | 36.57 | 00:00:00 | | 2006-01-27 | 2,579,500 | 36.76 | 37.91 | 36.44 | 37.11 | 00:00:00 | | 2006-01-30 | 1,831,600 | 37.40 | 38.28 | 37.36 | 37.85 | 00:00:00 | | 2006-01-31 | 1,862,500 | 37.85 | 37.85 | 37.08 | 37.62 | 00:00:00 | | 2006-02-01 | 2,946,800 | 37.68 | 38.37 | 36.48 | 36.60 | 00:00:00 | | 2006-02-02 | 2,544,100 | 36.46 | 37.27 | 35.50 | 36.25 | 00:00:00 | | 2006-02-03 | 2,201,000 | 36.25 | 36.67 | 35.52 | 35.71 | 00:00:00 | | 2006-02-06 | 1,875,000 | 36.25 | 37.29 | 36.04 | 36.75 | 00:00:00 | | 2006-02-07 | 5,738,900 | 35.67 | 35.97 | 33.35 | 33.64 | 00:00:00 | | 2006-02-08 | 4,158,600 | 33.75 | 33.94 | 32.75 | 33.64 | 00:00:00 | | 2006-02-09 | 3,126,400 | 33.73 | 34.25 | 32.13 | 32.23 | 00:00:00 | | 2006-02-10 | 4,512,000 | 32.28 | 32.59 | 30.88 | 31.97 | 00:00:00 | | 2006-02-13 | 3,319,400 | 31.84 | 32.62 | 31.45 | 31.88 | 00:00:00 | | 2006-02-14 | 4,553,500 | 31.05 | 31.45 | 30.23 | 30.45 | 00:00:00 | | 2006-02-15 | 6,526,900 | 30.34 | 30.95 | 29.01 | 29.45 | 00:00:00 | | 2006-02-16 | 5,905,700 | 29.50 | 29.86 | 29.02 | 29.52 | 00:00:00 | | 2006-02-17 | 4,652,000 | 29.90 | 30.15 | 28.68 | 28.97 | 00:00:00 | | 2006-02-21 | 4,524,900 | 29.78 | 30.21 | 29.46 | 30.05 | 00:00:00 | | 2006-02-22 | 3,793,400 | 29.69 | 29.70 | 28.81 | 29.29 | 00:00:00 | | 2006-02-23 | 5,121,700 | 29.18 | 29.49 | 28.50 | 28.80 | 00:00:00 | | 2006-02-24 | 3,278,500 | 29.19 | 29.35 | 28.51 | 28.66 | 00:00:00 | | 2006-02-27 | 4,950,100 | 28.53 | 28.66 | 27.19 | 27.30 | 00:00:00 | | 2006-02-28 | 4,276,700 | 27.15 | 27.70 | 26.66 | 27.55 | 00:00:00 | | 2006-03-01 | 3,482,000 | 27.84 | 28.53 | 27.66 | 28.48 | 00:00:00 | | 2006-03-02 | 4,172,500 | 28.68 | 28.86 | 28.00 | 28.22 | 00:00:00 | | 2006-03-03 | 3,168,600 | 27.99 | 28.75 | 27.87 | 28.20 | 00:00:00 | | 2006-03-06 | 3,647,800 | 28.03 | 28.12 | 26.35 | 26.50 | 00:00:00 | | 2006-03-07 | 4,139,400 | 26.42 | 26.61 | 25.83 | 26.33 | 00:00:00 | | 2006-03-08 | 4,343,500 | 26.04 | 26.86 | 25.61 | 26.52 | 00:00:00 | | 2006-03-09 | 2,943,700 | 26.84 | 26.93 | 25.90 | 26.23 | 00:00:00 | | 2006-03-10 | 2,321,400 | 26.10 | 26.72 | 25.69 | 26.06 | 00:00:00 | | 2006-03-13 | 3,987,200 | 26.34 | 27.62 | 26.15 | 27.35 | 00:00:00 | | 2006-03-14 | 3,815,500 | 27.60 | 28.68 | 27.00 | 28.62 | 00:00:00 | | 2006-03-15 | 3,765,700 | 28.50 | 28.57 | 27.70 | 28.18 | 00:00:00 | | 2006-03-16 | 3,585,000 | 28.15 | 28.47 | 27.31 | 28.14 | 00:00:00 | | 2006-03-17 | 4,156,100 | 28.80 | 29.52 | 27.57 | 27.69 | 00:00:00 | | 2006-03-20 | 3,331,600 | 27.72 | 27.94 | 26.20 | 26.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
