|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,062,700 | 21.55 | 21.81 | 21.38 | 21.39 | 00:00:00 | | 2007-03-06 | 4,692,000 | 21.50 | 22.02 | 21.44 | 21.85 | 00:00:00 | | 2007-03-07 | 5,359,300 | 21.79 | 22.59 | 21.67 | 22.23 | 00:00:00 | | 2007-03-08 | 3,804,000 | 22.34 | 22.57 | 22.05 | 22.28 | 00:00:00 | | 2007-03-09 | 3,445,500 | 22.45 | 22.45 | 21.95 | 22.18 | 00:00:00 | | 2007-03-12 | 3,887,400 | 21.96 | 22.19 | 21.84 | 22.04 | 00:00:00 | | 2007-03-13 | 4,591,800 | 22.03 | 22.13 | 21.55 | 21.60 | 00:00:00 | | 2007-03-14 | 6,315,100 | 21.52 | 21.78 | 21.13 | 21.45 | 00:00:00 | | 2007-03-15 | 3,587,900 | 21.44 | 21.93 | 21.31 | 21.61 | 00:00:00 | | 2007-03-16 | 2,922,100 | 21.60 | 21.84 | 21.43 | 21.52 | 00:00:00 | | 2007-03-19 | 4,395,000 | 21.86 | 22.54 | 21.85 | 22.27 | 00:00:00 | | 2007-03-20 | 4,146,400 | 22.37 | 22.46 | 21.80 | 22.04 | 00:00:00 | | 2007-03-21 | 4,086,100 | 22.16 | 22.80 | 22.05 | 22.65 | 00:00:00 | | 2007-03-22 | 3,867,200 | 22.88 | 23.37 | 22.80 | 23.23 | 00:00:00 | | 2007-03-23 | 2,900,800 | 23.21 | 23.61 | 23.02 | 23.15 | 00:00:00 | | 2007-03-26 | 2,742,300 | 23.29 | 23.70 | 23.02 | 23.66 | 00:00:00 | | 2007-03-27 | 3,062,700 | 23.54 | 23.56 | 23.11 | 23.28 | 00:00:00 | | 2007-03-28 | 4,435,700 | 23.36 | 23.50 | 22.64 | 22.77 | 00:00:00 | | 2007-03-29 | 5,255,500 | 22.47 | 22.89 | 22.28 | 22.60 | 00:00:00 | | 2007-03-30 | 3,204,800 | 22.72 | 22.84 | 22.29 | 22.44 | 00:00:00 | | 2007-04-02 | 4,302,700 | 22.29 | 22.61 | 22.21 | 22.58 | 00:00:00 | | 2007-04-03 | 3,295,200 | 22.49 | 22.50 | 22.17 | 22.43 | 00:00:00 | | 2007-04-04 | 3,186,500 | 22.38 | 22.47 | 22.20 | 22.32 | 00:00:00 | | 2007-04-05 | 3,648,300 | 22.39 | 23.07 | 22.30 | 22.96 | 00:00:00 | | 2007-04-09 | 3,719,300 | 22.87 | 23.22 | 22.66 | 22.72 | 00:00:00 | | 2007-04-10 | 2,867,500 | 22.68 | 23.04 | 22.63 | 22.89 | 00:00:00 | | 2007-04-11 | 5,229,600 | 22.95 | 23.53 | 22.82 | 23.37 | 00:00:00 | | 2007-04-12 | 7,408,300 | 23.40 | 24.31 | 23.40 | 24.22 | 00:00:00 | | 2007-04-13 | 2,785,100 | 24.31 | 24.39 | 23.99 | 24.21 | 00:00:00 | | 2007-04-16 | 4,415,000 | 24.52 | 24.87 | 24.36 | 24.84 | 00:00:00 | | 2007-04-17 | 3,406,700 | 24.88 | 24.93 | 24.15 | 24.20 | 00:00:00 | | 2007-04-18 | 2,823,400 | 24.20 | 24.34 | 23.95 | 24.20 | 00:00:00 | | 2007-04-19 | 2,499,900 | 23.84 | 24.02 | 23.71 | 23.83 | 00:00:00 | | 2007-04-20 | 2,840,900 | 24.04 | 24.33 | 23.86 | 24.31 | 00:00:00 | | 2007-04-23 | 1,808,800 | 24.31 | 24.54 | 24.07 | 24.17 | 00:00:00 | | 2007-04-24 | 2,873,800 | 24.19 | 24.26 | 23.86 | 24.20 | 00:00:00 | | 2007-04-25 | 2,883,700 | 24.42 | 25.03 | 24.33 | 24.78 | 00:00:00 | | 2007-04-26 | 2,741,900 | 24.60 | 24.98 | 24.36 | 24.80 | 00:00:00 | | 2007-04-27 | 2,818,600 | 24.86 | 25.09 | 24.46 | 25.04 | 00:00:00 | | 2007-04-30 | 3,521,300 | 25.10 | 25.34 | 24.38 | 24.39 | 00:00:00 | | 2007-05-01 | 4,628,200 | 24.39 | 24.67 | 24.07 | 24.45 | 00:00:00 | | 2007-05-02 | 3,346,400 | 24.40 | 24.66 | 24.20 | 24.46 | 00:00:00 | | 2007-05-03 | 5,979,400 | 24.92 | 26.15 | 24.53 | 25.92 | 00:00:00 | | 2007-05-04 | 4,147,100 | 25.94 | 26.24 | 25.46 | 25.59 | 00:00:00 | | 2007-05-07 | 2,325,200 | 25.56 | 25.63 | 25.28 | 25.39 | 00:00:00 | | 2007-05-08 | 3,888,100 | 25.28 | 25.85 | 25.03 | 25.65 | 00:00:00 | | 2007-05-09 | 2,493,500 | 25.49 | 25.82 | 25.29 | 25.76 | 00:00:00 | | 2007-05-10 | 3,846,900 | 25.76 | 25.80 | 24.84 | 24.90 | 00:00:00 | | 2007-05-11 | 2,376,300 | 25.02 | 25.58 | 24.82 | 25.50 | 00:00:00 | | 2007-05-14 | 3,822,400 | 25.40 | 25.78 | 25.34 | 25.56 | 00:00:00 | | 2007-05-15 | 3,131,000 | 25.64 | 26.00 | 25.38 | 25.71 | 00:00:00 | | 2007-05-16 | 2,808,100 | 25.77 | 25.80 | 25.30 | 25.60 | 00:00:00 | | 2007-05-17 | 3,646,100 | 25.59 | 26.38 | 25.40 | 26.24 | 00:00:00 | | 2007-05-18 | 2,935,100 | 26.25 | 26.81 | 26.20 | 26.55 | 00:00:00 | | 2007-05-21 | 2,004,700 | 26.71 | 27.10 | 26.41 | 26.72 | 00:00:00 | | 2007-05-22 | 3,748,900 | 26.81 | 27.15 | 26.60 | 26.84 | 00:00:00 | | 2007-05-23 | 2,958,100 | 26.88 | 27.32 | 26.76 | 26.78 | 00:00:00 | | 2007-05-24 | 3,730,900 | 26.78 | 27.04 | 25.91 | 26.15 | 00:00:00 | | 2007-05-25 | 2,023,800 | 26.30 | 26.74 | 26.26 | 26.44 | 00:00:00 | | 2007-05-29 | 2,499,200 | 26.30 | 26.47 | 26.09 | 26.23 | 00:00:00 | | 2007-05-30 | 2,704,100 | 26.06 | 26.60 | 25.92 | 26.52 | 00:00:00 | | 2007-05-31 | 3,012,000 | 26.46 | 26.57 | 26.11 | 26.42 | 00:00:00 | | 2007-06-01 | 2,356,400 | 26.48 | 26.49 | 26.17 | 26.35 | 00:00:00 | | 2007-06-04 | 3,863,400 | 26.22 | 26.90 | 26.20 | 26.73 | 00:00:00 | | 2007-06-05 | 2,939,500 | 26.57 | 27.05 | 26.50 | 26.93 | 00:00:00 | | 2007-06-06 | 3,044,900 | 26.94 | 26.96 | 26.47 | 26.61 | 00:00:00 | | 2007-06-07 | 3,056,100 | 26.53 | 26.69 | 25.90 | 25.97 | 00:00:00 | | 2007-06-08 | 3,448,700 | 25.73 | 26.12 | 25.53 | 25.95 | 00:00:00 | | 2007-06-11 | 1,969,900 | 25.90 | 26.50 | 25.90 | 26.36 | 00:00:00 | | 2007-06-12 | 2,917,700 | 26.07 | 26.59 | 25.93 | 26.13 | 00:00:00 | | 2007-06-13 | 2,702,300 | 26.29 | 27.00 | 26.23 | 26.82 | 00:00:00 | | 2007-06-14 | 2,981,800 | 26.82 | 27.49 | 26.80 | 27.23 | 00:00:00 | | 2007-06-15 | 3,497,900 | 27.53 | 27.60 | 27.20 | 27.35 | 00:00:00 | | 2007-06-18 | 3,644,000 | 27.35 | 27.43 | 26.91 | 26.98 | 00:00:00 | | 2007-06-19 | 3,108,700 | 26.85 | 27.47 | 26.65 | 27.08 | 00:00:00 | | 2007-06-20 | 2,706,300 | 27.19 | 27.36 | 26.55 | 26.62 | 00:00:00 | | 2007-06-21 | 2,422,400 | 26.78 | 27.23 | 26.63 | 27.20 | 00:00:00 | | 2007-06-22 | 8,384,700 | 27.09 | 27.66 | 27.00 | 27.66 | 00:00:00 | | 2007-06-25 | 4,243,500 | 27.50 | 27.51 | 26.69 | 26.90 | 00:00:00 | | 2007-06-26 | 3,701,400 | 27.08 | 27.10 | 26.13 | 26.34 | 00:00:00 | | 2007-06-27 | 3,218,000 | 26.11 | 26.96 | 25.79 | 26.90 | 00:00:00 | | 2007-06-28 | 3,786,200 | 27.00 | 27.22 | 26.06 | 26.15 | 00:00:00 | | 2007-06-29 | 5,264,100 | 26.30 | 27.00 | 26.03 | 26.21 | 00:00:00 | | 2007-07-02 | 5,793,800 | 26.29 | 26.48 | 25.74 | 25.89 | 00:00:00 | | 2007-07-03 | 1,762,300 | 25.90 | 26.05 | 25.65 | 25.80 | 00:00:00 | | 2007-07-05 | 6,414,500 | 25.92 | 26.00 | 24.74 | 25.17 | 00:00:00 | | 2007-07-06 | 3,452,400 | 25.32 | 25.67 | 24.87 | 25.52 | 00:00:00 | | 2007-07-09 | 2,855,600 | 25.38 | 25.65 | 25.12 | 25.32 | 00:00:00 | | 2007-07-10 | 5,011,000 | 25.31 | 25.89 | 25.07 | 25.55 | 00:00:00 | | 2007-07-11 | 4,374,800 | 25.27 | 25.37 | 24.92 | 25.09 | 00:00:00 | | 2007-07-12 | 4,403,000 | 25.29 | 25.54 | 24.85 | 25.15 | 00:00:00 | | 2007-07-13 | 4,188,400 | 24.92 | 25.26 | 24.75 | 25.04 | 00:00:00 | | 2007-07-16 | 4,494,300 | 24.95 | 25.10 | 24.80 | 24.98 | 00:00:00 | | 2007-07-17 | 3,007,300 | 25.15 | 25.39 | 24.64 | 24.65 | 00:00:00 | | 2007-07-18 | 3,865,500 | 24.67 | 25.17 | 24.46 | 25.14 | 00:00:00 | | 2007-07-19 | 4,476,300 | 25.40 | 25.88 | 25.21 | 25.76 | 00:00:00 | | 2007-07-20 | 3,353,100 | 25.83 | 26.10 | 25.54 | 25.74 | 00:00:00 | | 2007-07-23 | 3,523,700 | 26.13 | 26.18 | 25.23 | 25.46 | 00:00:00 | | 2007-07-24 | 4,637,900 | 25.21 | 25.43 | 24.66 | 24.82 | 00:00:00 | | 2007-07-25 | 6,909,700 | 24.97 | 25.00 | 23.81 | 24.29 | 00:00:00 | | 2007-07-26 | 5,085,500 | 24.01 | 24.30 | 23.24 | 23.62 | 00:00:00 | | 2007-07-27 | 5,681,500 | 23.65 | 23.96 | 22.83 | 23.00 | 00:00:00 | | 2007-07-30 | 5,415,200 | 23.10 | 23.34 | 22.48 | 23.05 | 00:00:00 | | 2007-07-31 | 4,896,600 | 23.24 | 23.67 | 22.90 | 22.90 | 00:00:00 | | 2007-08-01 | 6,949,800 | 22.95 | 23.23 | 21.99 | 22.34 | 00:00:00 | | 2007-08-02 | 8,623,700 | 22.82 | 23.39 | 22.28 | 22.77 | 00:00:00 | | 2007-08-03 | 6,412,000 | 22.94 | 23.00 | 21.55 | 21.66 | 00:00:00 | | 2007-08-06 | 7,260,800 | 21.74 | 21.83 | 20.79 | 21.80 | 00:00:00 | | 2007-08-07 | 8,298,600 | 21.77 | 22.91 | 21.62 | 22.42 | 00:00:00 | | 2007-08-08 | 8,639,200 | 22.40 | 22.67 | 21.93 | 22.42 | 00:00:00 | | 2007-08-09 | 6,709,700 | 21.49 | 22.20 | 21.26 | 21.39 | 00:00:00 | | 2007-08-10 | 5,536,000 | 21.25 | 22.56 | 20.96 | 22.36 | 00:00:00 | | 2007-08-13 | 4,287,900 | 22.77 | 23.23 | 22.66 | 22.67 | 00:00:00 | | 2007-08-14 | 3,345,900 | 22.56 | 22.88 | 22.21 | 22.45 | 00:00:00 | | 2007-08-15 | 3,797,100 | 22.62 | 22.71 | 21.84 | 21.93 | 00:00:00 | | 2007-08-16 | 5,649,700 | 21.69 | 22.22 | 21.12 | 21.94 | 00:00:00 | | 2007-08-17 | 3,539,600 | 22.10 | 22.59 | 21.75 | 22.18 | 00:00:00 | | 2007-08-20 | 3,964,200 | 21.94 | 22.13 | 21.39 | 21.87 | 00:00:00 | | 2007-08-21 | 3,903,700 | 21.62 | 22.01 | 21.10 | 21.13 | 00:00:00 | | 2007-08-22 | 4,016,600 | 21.36 | 21.36 | 21.00 | 21.07 | 00:00:00 | | 2007-08-23 | 3,750,600 | 21.09 | 21.36 | 21.00 | 21.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
