|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,331,600 | 27.72 | 27.94 | 26.20 | 26.27 | 00:00:00 | | 2006-03-21 | 4,039,800 | 26.30 | 27.53 | 26.01 | 26.55 | 00:00:00 | | 2006-03-22 | 2,505,200 | 26.84 | 27.55 | 26.58 | 27.01 | 00:00:00 | | 2006-03-23 | 2,517,500 | 27.19 | 28.04 | 27.11 | 27.93 | 00:00:00 | | 2006-03-24 | 2,248,200 | 27.89 | 28.64 | 27.81 | 28.33 | 00:00:00 | | 2006-03-27 | 2,515,900 | 28.25 | 28.80 | 28.01 | 28.66 | 00:00:00 | | 2006-03-28 | 2,928,100 | 29.01 | 29.58 | 28.87 | 29.56 | 00:00:00 | | 2006-03-29 | 3,194,800 | 29.65 | 30.46 | 29.40 | 30.35 | 00:00:00 | | 2006-03-30 | 9,152,200 | 32.03 | 33.29 | 31.75 | 32.54 | 00:00:00 | | 2006-03-31 | 6,385,100 | 32.28 | 33.00 | 31.32 | 31.96 | 00:00:00 | | 2006-04-03 | 4,792,600 | 32.25 | 33.18 | 32.07 | 32.17 | 00:00:00 | | 2006-04-04 | 3,257,300 | 32.05 | 32.82 | 31.87 | 32.59 | 00:00:00 | | 2006-04-05 | 3,796,000 | 33.00 | 33.07 | 32.07 | 32.85 | 00:00:00 | | 2006-04-06 | 2,771,100 | 33.09 | 33.46 | 32.44 | 33.04 | 00:00:00 | | 2006-04-07 | 2,011,000 | 32.80 | 33.19 | 32.17 | 32.76 | 00:00:00 | | 2006-04-10 | 2,235,000 | 33.20 | 33.33 | 32.81 | 32.92 | 00:00:00 | | 2006-04-11 | 3,097,700 | 33.24 | 33.50 | 31.90 | 32.52 | 00:00:00 | | 2006-04-12 | 2,354,300 | 32.44 | 32.84 | 31.83 | 31.99 | 00:00:00 | | 2006-04-13 | 2,877,900 | 31.89 | 32.00 | 31.01 | 31.95 | 00:00:00 | | 2006-04-17 | 3,254,000 | 32.03 | 32.84 | 31.80 | 32.82 | 00:00:00 | | 2006-04-18 | 5,782,200 | 33.06 | 34.27 | 32.90 | 34.01 | 00:00:00 | | 2006-04-19 | 3,880,700 | 33.97 | 35.17 | 33.95 | 35.17 | 00:00:00 | | 2006-04-20 | 2,834,600 | 35.04 | 35.19 | 33.40 | 34.18 | 00:00:00 | | 2006-04-21 | 2,183,700 | 34.13 | 34.75 | 33.99 | 34.35 | 00:00:00 | | 2006-04-24 | 1,789,200 | 34.25 | 34.38 | 33.70 | 33.90 | 00:00:00 | | 2006-04-25 | 2,716,800 | 34.20 | 34.43 | 33.12 | 33.74 | 00:00:00 | | 2006-04-26 | 3,058,400 | 33.92 | 34.56 | 33.13 | 33.22 | 00:00:00 | | 2006-04-27 | 3,541,600 | 32.77 | 32.87 | 31.50 | 32.17 | 00:00:00 | | 2006-04-28 | 2,964,300 | 32.86 | 33.13 | 32.07 | 32.36 | 00:00:00 | | 2006-05-01 | 2,830,100 | 32.79 | 34.07 | 32.64 | 33.52 | 00:00:00 | | 2006-05-02 | 3,376,000 | 33.97 | 35.14 | 33.56 | 34.97 | 00:00:00 | | 2006-05-03 | 5,096,200 | 35.63 | 35.65 | 32.63 | 33.40 | 00:00:00 | | 2006-05-04 | 4,773,000 | 33.35 | 33.78 | 32.21 | 33.22 | 00:00:00 | | 2006-05-05 | 2,992,600 | 33.50 | 33.82 | 33.35 | 33.72 | 00:00:00 | | 2006-05-08 | 2,468,600 | 33.32 | 33.68 | 32.88 | 33.57 | 00:00:00 | | 2006-05-09 | 3,255,500 | 32.86 | 33.55 | 32.85 | 33.30 | 00:00:00 | | 2006-05-10 | 2,363,800 | 33.28 | 33.89 | 33.00 | 33.80 | 00:00:00 | | 2006-05-11 | 3,048,800 | 34.13 | 34.31 | 33.02 | 33.02 | 00:00:00 | | 2006-05-12 | 4,418,900 | 32.95 | 33.10 | 31.20 | 31.80 | 00:00:00 | | 2006-05-15 | 3,388,800 | 31.10 | 31.42 | 30.45 | 30.88 | 00:00:00 | | 2006-05-16 | 2,552,300 | 31.07 | 31.38 | 30.35 | 30.81 | 00:00:00 | | 2006-05-17 | 3,043,800 | 30.69 | 31.08 | 29.81 | 29.99 | 00:00:00 | | 2006-05-18 | 4,256,300 | 30.24 | 30.30 | 29.10 | 29.16 | 00:00:00 | | 2006-05-19 | 5,086,600 | 28.91 | 29.37 | 28.50 | 29.18 | 00:00:00 | | 2006-05-22 | 5,329,900 | 29.00 | 29.10 | 27.72 | 28.37 | 00:00:00 | | 2006-05-23 | 3,751,400 | 28.87 | 29.54 | 28.39 | 28.56 | 00:00:00 | | 2006-05-24 | 4,621,600 | 28.37 | 28.99 | 27.16 | 27.94 | 00:00:00 | | 2006-05-25 | 2,648,500 | 28.20 | 29.11 | 27.94 | 28.92 | 00:00:00 | | 2006-05-26 | 2,777,600 | 28.93 | 29.44 | 28.64 | 28.85 | 00:00:00 | | 2006-05-30 | 2,525,800 | 29.19 | 29.50 | 28.65 | 28.65 | 00:00:00 | | 2006-05-31 | 3,726,400 | 28.65 | 29.94 | 28.63 | 29.90 | 00:00:00 | | 2006-06-01 | 4,239,200 | 29.71 | 30.79 | 29.34 | 30.79 | 00:00:00 | | 2006-06-02 | 3,599,600 | 31.18 | 31.55 | 30.40 | 31.32 | 00:00:00 | | 2006-06-05 | 3,688,200 | 31.62 | 31.74 | 29.49 | 29.72 | 00:00:00 | | 2006-06-06 | 3,422,300 | 29.84 | 30.00 | 28.76 | 29.59 | 00:00:00 | | 2006-06-07 | 4,209,800 | 29.50 | 29.51 | 27.85 | 27.87 | 00:00:00 | | 2006-06-08 | 5,605,500 | 27.63 | 27.88 | 26.91 | 27.75 | 00:00:00 | | 2006-06-09 | 2,443,900 | 28.27 | 28.49 | 27.26 | 27.72 | 00:00:00 | | 2006-06-12 | 2,559,300 | 27.92 | 28.13 | 26.30 | 26.32 | 00:00:00 | | 2006-06-13 | 6,683,300 | 26.13 | 26.84 | 25.24 | 25.51 | 00:00:00 | | 2006-06-14 | 3,423,500 | 25.60 | 27.05 | 25.52 | 26.51 | 00:00:00 | | 2006-06-15 | 4,384,800 | 26.97 | 28.31 | 26.84 | 28.14 | 00:00:00 | | 2006-06-16 | 3,380,200 | 28.00 | 28.31 | 27.42 | 28.05 | 00:00:00 | | 2006-06-19 | 2,522,800 | 27.94 | 27.94 | 26.95 | 27.02 | 00:00:00 | | 2006-06-20 | 3,896,700 | 27.16 | 27.43 | 25.75 | 25.85 | 00:00:00 | | 2006-06-21 | 3,842,200 | 25.99 | 27.17 | 25.95 | 26.59 | 00:00:00 | | 2006-06-22 | 1,624,500 | 26.69 | 26.99 | 26.27 | 26.61 | 00:00:00 | | 2006-06-23 | 2,057,700 | 27.11 | 27.55 | 26.94 | 27.31 | 00:00:00 | | 2006-06-26 | 2,802,300 | 27.05 | 27.23 | 26.64 | 27.00 | 00:00:00 | | 2006-06-27 | 3,244,600 | 27.15 | 27.35 | 26.34 | 26.49 | 00:00:00 | | 2006-06-28 | 2,474,200 | 26.58 | 26.80 | 26.01 | 26.50 | 00:00:00 | | 2006-06-29 | 2,337,600 | 26.92 | 27.79 | 26.65 | 27.77 | 00:00:00 | | 2006-06-30 | 2,203,100 | 28.00 | 28.41 | 27.53 | 28.31 | 00:00:00 | | 2006-07-03 | 1,319,300 | 28.43 | 28.50 | 28.20 | 28.29 | 00:00:00 | | 2006-07-05 | 2,792,900 | 28.25 | 28.25 | 27.05 | 27.90 | 00:00:00 | | 2006-07-06 | 1,938,700 | 27.88 | 27.99 | 27.16 | 27.25 | 00:00:00 | | 2006-07-07 | 2,037,900 | 27.34 | 27.61 | 26.18 | 26.34 | 00:00:00 | | 2006-07-10 | 2,956,100 | 26.29 | 26.53 | 25.59 | 25.69 | 00:00:00 | | 2006-07-11 | 2,376,200 | 25.93 | 26.20 | 25.45 | 26.15 | 00:00:00 | | 2006-07-12 | 1,752,800 | 26.18 | 26.39 | 25.65 | 25.78 | 00:00:00 | | 2006-07-13 | 3,319,000 | 25.32 | 25.66 | 25.13 | 25.19 | 00:00:00 | | 2006-07-14 | 3,162,000 | 25.48 | 25.62 | 24.26 | 24.87 | 00:00:00 | | 2006-07-17 | 3,204,300 | 24.26 | 24.42 | 23.33 | 23.38 | 00:00:00 | | 2006-07-18 | 3,504,600 | 23.56 | 23.90 | 22.79 | 23.49 | 00:00:00 | | 2006-07-19 | 3,318,000 | 23.53 | 24.26 | 23.20 | 24.07 | 00:00:00 | | 2006-07-20 | 2,847,400 | 24.10 | 24.14 | 22.90 | 22.91 | 00:00:00 | | 2006-07-21 | 2,682,300 | 23.02 | 23.08 | 22.55 | 22.55 | 00:00:00 | | 2006-07-24 | 3,583,400 | 22.54 | 23.84 | 22.50 | 23.66 | 00:00:00 | | 2006-07-25 | 4,653,200 | 24.20 | 25.61 | 24.15 | 25.48 | 00:00:00 | | 2006-07-26 | 6,050,300 | 25.41 | 27.10 | 25.12 | 26.73 | 00:00:00 | | 2006-07-27 | 4,462,500 | 27.24 | 27.25 | 25.55 | 25.71 | 00:00:00 | | 2006-07-28 | 2,864,100 | 25.72 | 26.44 | 25.46 | 26.30 | 00:00:00 | | 2006-07-31 | 5,185,000 | 26.87 | 28.48 | 26.65 | 28.32 | 00:00:00 | | 2006-08-01 | 2,615,900 | 28.17 | 28.40 | 27.57 | 28.16 | 00:00:00 | | 2006-08-02 | 2,931,600 | 28.82 | 29.11 | 27.75 | 28.23 | 00:00:00 | | 2006-08-03 | 4,318,500 | 27.82 | 27.82 | 26.45 | 27.26 | 00:00:00 | | 2006-08-04 | 3,404,800 | 27.46 | 27.60 | 26.01 | 26.59 | 00:00:00 | | 2006-08-07 | 3,328,400 | 27.19 | 27.47 | 26.64 | 27.15 | 00:00:00 | | 2006-08-08 | 3,754,100 | 27.13 | 27.94 | 26.87 | 27.13 | 00:00:00 | | 2006-08-09 | 3,313,100 | 27.44 | 28.14 | 27.24 | 27.36 | 00:00:00 | | 2006-08-10 | 2,786,000 | 27.15 | 27.77 | 26.96 | 27.18 | 00:00:00 | | 2006-08-11 | 2,029,000 | 27.27 | 27.41 | 26.63 | 26.90 | 00:00:00 | | 2006-08-14 | 2,222,300 | 26.75 | 26.75 | 25.84 | 26.09 | 00:00:00 | | 2006-08-15 | 1,747,000 | 26.49 | 26.79 | 26.10 | 26.72 | 00:00:00 | | 2006-08-16 | 2,614,500 | 26.80 | 27.45 | 26.48 | 27.04 | 00:00:00 | | 2006-08-17 | 2,825,600 | 26.79 | 26.88 | 26.14 | 26.39 | 00:00:00 | | 2006-08-18 | 2,664,500 | 26.50 | 27.19 | 26.18 | 27.05 | 00:00:00 | | 2006-08-21 | 2,564,400 | 27.27 | 27.86 | 27.27 | 27.65 | 00:00:00 | | 2006-08-22 | 1,932,300 | 27.58 | 27.94 | 27.37 | 27.47 | 00:00:00 | | 2006-08-23 | 1,771,900 | 27.55 | 27.76 | 26.68 | 26.94 | 00:00:00 | | 2006-08-24 | 2,031,600 | 27.10 | 27.57 | 26.65 | 27.49 | 00:00:00 | | 2006-08-25 | 1,773,700 | 27.67 | 28.25 | 27.67 | 27.89 | 00:00:00 | | 2006-08-28 | 1,712,500 | 27.20 | 27.69 | 26.91 | 27.12 | 00:00:00 | | 2006-08-29 | 2,056,200 | 27.07 | 27.86 | 26.75 | 27.73 | 00:00:00 | | 2006-08-30 | 2,148,200 | 27.72 | 27.73 | 26.66 | 27.12 | 00:00:00 | | 2006-08-31 | 2,248,200 | 27.07 | 27.75 | 26.86 | 27.40 | 00:00:00 | | 2006-09-01 | 1,669,100 | 27.40 | 27.96 | 27.37 | 27.89 | 00:00:00 | | 2006-09-05 | 2,819,000 | 27.55 | 27.96 | 27.37 | 27.65 | 00:00:00 | | 2006-09-06 | 3,064,100 | 27.43 | 27.45 | 26.32 | 26.44 | 00:00:00 | | 2006-09-07 | 3,464,300 | 26.32 | 26.76 | 25.95 | 26.38 | 00:00:00 | | 2006-09-08 | 3,300,800 | 26.46 | 26.64 | 25.16 | 25.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
