|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,300,800 | 26.46 | 26.64 | 25.16 | 25.28 | 00:00:00 | | 2006-09-11 | 4,373,400 | 24.97 | 25.09 | 24.20 | 24.43 | 00:00:00 | | 2006-09-12 | 3,715,700 | 24.43 | 24.75 | 23.72 | 24.23 | 00:00:00 | | 2006-09-13 | 4,047,900 | 24.32 | 24.77 | 24.10 | 24.46 | 00:00:00 | | 2006-09-14 | 6,633,300 | 24.40 | 24.63 | 23.10 | 23.49 | 00:00:00 | | 2006-09-15 | 5,671,900 | 23.57 | 23.58 | 22.94 | 23.08 | 00:00:00 | | 2006-09-18 | 3,826,300 | 23.05 | 23.81 | 22.99 | 23.71 | 00:00:00 | | 2006-09-19 | 4,038,900 | 23.84 | 23.98 | 22.73 | 23.00 | 00:00:00 | | 2006-09-20 | 4,511,000 | 23.00 | 23.16 | 21.88 | 21.93 | 00:00:00 | | 2006-09-21 | 5,175,300 | 22.00 | 22.90 | 22.00 | 22.25 | 00:00:00 | | 2006-09-22 | 4,617,400 | 22.50 | 22.74 | 21.84 | 22.22 | 00:00:00 | | 2006-09-25 | 5,518,800 | 21.92 | 23.46 | 21.92 | 23.10 | 00:00:00 | | 2006-09-26 | 4,086,500 | 23.01 | 23.84 | 23.01 | 23.60 | 00:00:00 | | 2006-09-27 | 4,115,300 | 23.52 | 24.14 | 23.20 | 23.76 | 00:00:00 | | 2006-09-28 | 3,719,600 | 23.86 | 24.09 | 23.58 | 23.73 | 00:00:00 | | 2006-09-29 | 3,291,700 | 23.69 | 24.18 | 23.51 | 23.76 | 00:00:00 | | 2006-10-02 | 4,384,100 | 23.80 | 23.80 | 22.38 | 22.40 | 00:00:00 | | 2006-10-03 | 5,243,200 | 21.95 | 22.05 | 21.23 | 21.37 | 00:00:00 | | 2006-10-04 | 4,856,800 | 21.60 | 22.01 | 20.81 | 21.93 | 00:00:00 | | 2006-10-05 | 4,060,800 | 22.20 | 22.84 | 22.18 | 22.67 | 00:00:00 | | 2006-10-06 | 3,451,200 | 22.56 | 22.83 | 21.85 | 22.22 | 00:00:00 | | 2006-10-09 | 3,727,000 | 22.43 | 22.69 | 21.64 | 21.69 | 00:00:00 | | 2006-10-10 | 5,826,400 | 21.65 | 22.50 | 21.47 | 22.22 | 00:00:00 | | 2006-10-11 | 4,669,000 | 22.24 | 22.44 | 21.31 | 21.60 | 00:00:00 | | 2006-10-12 | 3,390,900 | 21.64 | 22.30 | 21.62 | 22.30 | 00:00:00 | | 2006-10-13 | 4,121,700 | 22.60 | 22.99 | 22.52 | 22.66 | 00:00:00 | | 2006-10-16 | 3,742,700 | 22.43 | 23.23 | 22.42 | 23.07 | 00:00:00 | | 2006-10-17 | 2,966,200 | 23.19 | 23.32 | 22.41 | 22.75 | 00:00:00 | | 2006-10-18 | 2,580,000 | 22.66 | 23.11 | 22.25 | 22.51 | 00:00:00 | | 2006-10-19 | 3,604,700 | 22.56 | 23.47 | 22.54 | 23.45 | 00:00:00 | | 2006-10-20 | 2,681,200 | 23.41 | 23.63 | 22.75 | 22.91 | 00:00:00 | | 2006-10-23 | 2,821,800 | 22.77 | 23.60 | 22.58 | 23.00 | 00:00:00 | | 2006-10-24 | 3,348,700 | 22.90 | 24.11 | 22.88 | 23.96 | 00:00:00 | | 2006-10-25 | 4,514,600 | 23.90 | 24.61 | 23.37 | 24.13 | 00:00:00 | | 2006-10-26 | 3,821,100 | 24.43 | 24.59 | 23.77 | 23.99 | 00:00:00 | | 2006-10-27 | 2,902,600 | 23.85 | 24.00 | 23.15 | 23.22 | 00:00:00 | | 2006-10-30 | 3,461,900 | 23.00 | 23.20 | 22.45 | 22.66 | 00:00:00 | | 2006-10-31 | 3,354,100 | 22.60 | 23.23 | 22.34 | 23.20 | 00:00:00 | | 2006-11-01 | 3,961,700 | 23.96 | 23.99 | 22.73 | 23.15 | 00:00:00 | | 2006-11-02 | 3,302,800 | 22.96 | 23.32 | 22.44 | 22.96 | 00:00:00 | | 2006-11-03 | 3,836,700 | 23.15 | 23.91 | 23.13 | 23.83 | 00:00:00 | | 2006-11-06 | 4,250,500 | 23.91 | 24.14 | 23.65 | 23.98 | 00:00:00 | | 2006-11-07 | 4,709,400 | 24.01 | 24.55 | 23.87 | 24.46 | 00:00:00 | | 2006-11-08 | 4,358,800 | 24.14 | 25.17 | 24.05 | 25.04 | 00:00:00 | | 2006-11-09 | 5,644,700 | 25.24 | 26.39 | 25.20 | 25.69 | 00:00:00 | | 2006-11-10 | 2,485,200 | 25.61 | 25.75 | 24.93 | 25.22 | 00:00:00 | | 2006-11-13 | 2,246,900 | 25.01 | 25.50 | 24.81 | 25.22 | 00:00:00 | | 2006-11-14 | 3,388,900 | 25.26 | 25.36 | 24.80 | 25.11 | 00:00:00 | | 2006-11-15 | 3,176,500 | 25.20 | 25.76 | 24.77 | 25.52 | 00:00:00 | | 2006-11-16 | 3,656,300 | 25.84 | 25.84 | 24.36 | 24.56 | 00:00:00 | | 2006-11-17 | 3,257,000 | 24.38 | 25.16 | 24.20 | 25.12 | 00:00:00 | | 2006-11-20 | 4,226,600 | 24.77 | 25.87 | 24.72 | 25.65 | 00:00:00 | | 2006-11-21 | 2,830,000 | 25.65 | 26.14 | 25.61 | 26.07 | 00:00:00 | | 2006-11-22 | 3,550,800 | 25.99 | 26.12 | 25.24 | 25.76 | 00:00:00 | | 2006-11-24 | 1,398,300 | 25.79 | 26.14 | 25.69 | 26.05 | 00:00:00 | | 2006-11-27 | 2,818,000 | 26.10 | 26.27 | 25.41 | 25.56 | 00:00:00 | | 2006-11-28 | 3,620,100 | 25.73 | 26.05 | 25.57 | 25.60 | 00:00:00 | | 2006-11-29 | 5,748,700 | 25.92 | 27.36 | 25.71 | 27.31 | 00:00:00 | | 2006-11-30 | 5,618,300 | 27.31 | 28.05 | 26.97 | 27.70 | 00:00:00 | | 2006-12-01 | 4,433,100 | 27.60 | 28.21 | 27.02 | 28.14 | 00:00:00 | | 2006-12-04 | 2,906,800 | 27.98 | 27.98 | 27.31 | 27.67 | 00:00:00 | | 2006-12-05 | 4,908,900 | 27.75 | 27.94 | 26.54 | 26.76 | 00:00:00 | | 2006-12-06 | 5,363,100 | 26.61 | 26.93 | 26.06 | 26.60 | 00:00:00 | | 2006-12-07 | 4,234,300 | 26.53 | 26.54 | 25.90 | 25.90 | 00:00:00 | | 2006-12-08 | 3,639,200 | 26.21 | 26.64 | 25.99 | 26.11 | 00:00:00 | | 2006-12-11 | 3,328,500 | 25.80 | 26.19 | 25.62 | 25.82 | 00:00:00 | | 2006-12-12 | 2,994,300 | 25.62 | 26.10 | 25.30 | 25.54 | 00:00:00 | | 2006-12-13 | 3,616,100 | 25.75 | 25.89 | 25.22 | 25.30 | 00:00:00 | | 2006-12-14 | 4,461,600 | 25.73 | 26.50 | 25.73 | 26.08 | 00:00:00 | | 2006-12-15 | 4,552,000 | 25.92 | 25.99 | 25.38 | 25.51 | 00:00:00 | | 2006-12-18 | 3,448,500 | 25.55 | 25.58 | 24.29 | 24.37 | 00:00:00 | | 2006-12-19 | 3,331,200 | 24.17 | 24.99 | 23.79 | 24.82 | 00:00:00 | | 2006-12-20 | 2,333,200 | 24.67 | 24.82 | 24.12 | 24.14 | 00:00:00 | | 2006-12-21 | 2,941,300 | 24.21 | 24.53 | 23.60 | 23.87 | 00:00:00 | | 2006-12-22 | 1,779,900 | 23.95 | 24.02 | 23.53 | 23.53 | 00:00:00 | | 2006-12-26 | 2,819,400 | 23.51 | 23.84 | 22.97 | 23.20 | 00:00:00 | | 2006-12-27 | 2,542,600 | 23.18 | 23.79 | 23.11 | 23.77 | 00:00:00 | | 2006-12-28 | 3,065,900 | 23.75 | 23.86 | 23.44 | 23.57 | 00:00:00 | | 2006-12-29 | 2,843,200 | 23.41 | 23.73 | 23.13 | 23.23 | 00:00:00 | | 2007-01-03 | 7,296,500 | 22.87 | 22.90 | 21.67 | 21.95 | 00:00:00 | | 2007-01-04 | 7,905,600 | 21.62 | 22.12 | 21.39 | 21.74 | 00:00:00 | | 2007-01-05 | 4,538,800 | 21.90 | 22.13 | 21.54 | 21.93 | 00:00:00 | | 2007-01-08 | 5,322,300 | 22.16 | 22.39 | 21.71 | 21.77 | 00:00:00 | | 2007-01-09 | 6,348,400 | 21.52 | 22.39 | 21.41 | 22.08 | 00:00:00 | | 2007-01-10 | 5,120,200 | 21.82 | 22.40 | 21.74 | 22.07 | 00:00:00 | | 2007-01-11 | 6,149,100 | 21.96 | 23.10 | 21.91 | 22.21 | 00:00:00 | | 2007-01-12 | 4,572,700 | 22.43 | 23.36 | 22.37 | 23.27 | 00:00:00 | | 2007-01-16 | 3,849,500 | 23.17 | 23.54 | 22.76 | 23.06 | 00:00:00 | | 2007-01-17 | 3,537,700 | 23.04 | 23.42 | 22.87 | 23.00 | 00:00:00 | | 2007-01-18 | 3,521,700 | 23.10 | 23.40 | 22.62 | 22.73 | 00:00:00 | | 2007-01-19 | 3,574,000 | 22.95 | 23.68 | 22.78 | 23.61 | 00:00:00 | | 2007-01-22 | 5,277,600 | 23.72 | 24.13 | 23.64 | 23.76 | 00:00:00 | | 2007-01-23 | 4,005,500 | 23.76 | 24.48 | 23.76 | 24.14 | 00:00:00 | | 2007-01-24 | 4,061,700 | 24.07 | 24.26 | 23.66 | 23.96 | 00:00:00 | | 2007-01-25 | 3,449,700 | 23.88 | 23.89 | 23.00 | 23.22 | 00:00:00 | | 2007-01-26 | 2,720,400 | 23.43 | 23.64 | 23.15 | 23.21 | 00:00:00 | | 2007-01-29 | 2,607,400 | 23.13 | 23.70 | 23.13 | 23.49 | 00:00:00 | | 2007-01-30 | 3,470,000 | 23.44 | 24.28 | 23.44 | 24.17 | 00:00:00 | | 2007-01-31 | 4,336,200 | 24.17 | 24.56 | 23.75 | 24.15 | 00:00:00 | | 2007-02-01 | 5,660,100 | 24.23 | 24.73 | 23.89 | 24.10 | 00:00:00 | | 2007-02-02 | 4,204,500 | 24.18 | 24.56 | 23.79 | 24.30 | 00:00:00 | | 2007-02-05 | 3,602,000 | 24.51 | 24.89 | 24.29 | 24.30 | 00:00:00 | | 2007-02-06 | 4,200,200 | 24.36 | 24.41 | 23.58 | 23.92 | 00:00:00 | | 2007-02-07 | 4,638,700 | 23.96 | 24.16 | 23.48 | 23.70 | 00:00:00 | | 2007-02-08 | 4,668,700 | 23.62 | 23.86 | 23.09 | 23.66 | 00:00:00 | | 2007-02-09 | 3,073,000 | 23.75 | 23.85 | 23.26 | 23.43 | 00:00:00 | | 2007-02-12 | 3,494,800 | 23.24 | 23.35 | 23.04 | 23.23 | 00:00:00 | | 2007-02-13 | 2,355,900 | 23.33 | 23.60 | 23.31 | 23.42 | 00:00:00 | | 2007-02-14 | 2,757,200 | 23.43 | 23.71 | 23.28 | 23.42 | 00:00:00 | | 2007-02-15 | 2,521,100 | 23.28 | 23.38 | 23.06 | 23.20 | 00:00:00 | | 2007-02-16 | 2,317,700 | 23.31 | 23.59 | 23.23 | 23.49 | 00:00:00 | | 2007-02-20 | 3,489,700 | 23.25 | 23.27 | 22.77 | 23.21 | 00:00:00 | | 2007-02-21 | 2,953,800 | 23.17 | 23.64 | 23.09 | 23.52 | 00:00:00 | | 2007-02-22 | 5,270,800 | 23.59 | 23.79 | 23.07 | 23.53 | 00:00:00 | | 2007-02-23 | 3,759,400 | 23.53 | 23.72 | 23.37 | 23.50 | 00:00:00 | | 2007-02-26 | 4,656,900 | 23.73 | 24.21 | 22.60 | 24.01 | 00:00:00 | | 2007-02-27 | 6,606,700 | 23.22 | 23.65 | 22.78 | 22.87 | 00:00:00 | | 2007-02-28 | 6,405,700 | 22.80 | 22.82 | 22.14 | 22.29 | 00:00:00 | | 2007-03-01 | 6,953,900 | 22.14 | 22.45 | 21.62 | 22.26 | 00:00:00 | | 2007-03-02 | 4,896,300 | 22.20 | 22.26 | 21.63 | 21.78 | 00:00:00 | | 2007-03-05 | 4,062,700 | 21.55 | 21.81 | 21.38 | 21.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
