|
 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 | | 2007-08-23 | 3,750,600 | 21.09 | 21.36 | 21.00 | 21.21 | 00:00:00 | | 2007-08-24 | 3,488,400 | 21.26 | 21.78 | 21.20 | 21.67 | 00:00:00 | | 2007-08-27 | 3,030,000 | 21.60 | 21.69 | 21.18 | 21.32 | 00:00:00 | | 2007-08-28 | 2,410,200 | 21.30 | 21.32 | 20.85 | 20.88 | 00:00:00 | | 2007-08-29 | 2,720,600 | 21.02 | 21.65 | 20.90 | 21.52 | 00:00:00 | | 2007-08-30 | 2,681,400 | 21.31 | 21.52 | 21.18 | 21.48 | 00:00:00 | | 2007-08-31 | 3,583,500 | 21.70 | 22.01 | 21.45 | 21.47 | 00:00:00 | | 2007-09-04 | 3,159,300 | 21.55 | 22.51 | 21.48 | 22.27 | 00:00:00 | | 2007-09-05 | 4,097,500 | 22.00 | 22.00 | 21.52 | 21.78 | 00:00:00 | | 2007-09-06 | 3,224,700 | 21.95 | 22.18 | 21.78 | 21.94 | 00:00:00 | | 2007-09-07 | 2,865,700 | 22.29 | 22.29 | 21.63 | 21.95 | 00:00:00 | | 2007-09-10 | 3,557,900 | 22.00 | 22.22 | 21.70 | 22.13 | 00:00:00 | | 2007-09-11 | 5,050,600 | 22.24 | 22.97 | 22.15 | 22.87 | 00:00:00 | | 2007-09-12 | 4,069,700 | 22.69 | 23.01 | 22.60 | 22.82 | 00:00:00 | | 2007-09-13 | 3,614,600 | 22.95 | 23.05 | 22.28 | 22.29 | 00:00:00 | | 2007-09-14 | 2,211,200 | 22.27 | 22.58 | 22.12 | 22.46 | 00:00:00 | | 2007-09-17 | 2,628,100 | 22.40 | 22.55 | 22.03 | 22.16 | 00:00:00 | | 2007-09-18 | 3,391,700 | 22.27 | 22.60 | 21.88 | 22.57 | 00:00:00 | | 2007-09-19 | 3,826,700 | 22.50 | 22.90 | 22.47 | 22.60 | 00:00:00 | | 2007-09-20 | 3,124,200 | 22.60 | 22.80 | 22.34 | 22.50 | 00:00:00 | | 2007-09-21 | 3,950,500 | 22.53 | 22.80 | 22.44 | 22.73 | 00:00:00 | | 2007-09-24 | 3,604,900 | 22.77 | 22.98 | 22.52 | 22.87 | 00:00:00 | | 2007-09-25 | 4,286,000 | 22.63 | 22.93 | 22.28 | 22.93 | 00:00:00 | | 2007-09-26 | 3,114,400 | 22.84 | 23.10 | 22.23 | 22.53 | 00:00:00 | | 2007-09-27 | 2,284,000 | 22.70 | 22.84 | 22.43 | 22.76 | 00:00:00 | | 2007-09-28 | 2,620,200 | 22.87 | 22.99 | 22.40 | 22.57 | 00:00:00 | | 2007-10-01 | 2,897,600 | 22.71 | 23.00 | 22.66 | 22.99 | 00:00:00 | | 2007-10-02 | 3,415,200 | 23.03 | 23.22 | 22.69 | 23.18 | 00:00:00 | | 2007-10-03 | 3,324,000 | 23.15 | 23.15 | 22.50 | 22.57 | 00:00:00 | | 2007-10-04 | 3,016,500 | 22.52 | 22.74 | 22.31 | 22.41 | 00:00:00 | | 2007-10-05 | 4,348,800 | 22.26 | 22.31 | 21.85 | 22.01 | 00:00:00 | | 2007-10-08 | 2,999,200 | 21.85 | 21.85 | 21.35 | 21.51 | 00:00:00 | | 2007-10-09 | 3,993,800 | 21.41 | 22.08 | 21.39 | 22.08 | 00:00:00 | | 2007-10-10 | 3,876,900 | 22.01 | 22.13 | 21.70 | 22.04 | 00:00:00 | | 2007-10-11 | 3,497,900 | 22.10 | 22.44 | 21.68 | 21.93 | 00:00:00 | | 2007-10-12 | 2,851,300 | 22.09 | 22.10 | 21.64 | 21.72 | 00:00:00 | | 2007-10-15 | 2,448,500 | 21.74 | 22.07 | 21.53 | 21.64 | 00:00:00 | | 2007-10-16 | 2,332,700 | 21.76 | 21.98 | 21.52 | 21.88 | 00:00:00 | | 2007-10-17 | 2,665,600 | 21.89 | 22.02 | 21.63 | 21.92 | 00:00:00 | | 2007-10-18 | 2,411,400 | 21.86 | 22.16 | 21.76 | 22.12 | 00:00:00 | | 2007-10-19 | 4,479,600 | 21.75 | 22.13 | 21.10 | 21.10 | 00:00:00 | | 2007-10-22 | 3,401,600 | 20.95 | 21.32 | 20.85 | 21.07 | 00:00:00 | | 2007-10-23 | 3,782,000 | 21.09 | 21.24 | 20.97 | 20.99 | 00:00:00 | | 2007-10-24 | 5,372,200 | 20.97 | 20.99 | 20.31 | 20.52 | 00:00:00 | | 2007-10-25 | 4,810,000 | 20.74 | 20.75 | 19.85 | 20.09 | 00:00:00 | | 2007-10-26 | 4,816,700 | 20.30 | 20.52 | 19.58 | 19.64 | 00:00:00 | | 2007-10-29 | 3,763,600 | 19.80 | 19.95 | 19.48 | 19.71 | 00:00:00 | | 2007-10-30 | 3,818,800 | 19.60 | 19.61 | 19.18 | 19.20 | 00:00:00 | | 2007-10-31 | 5,860,800 | 19.23 | 20.18 | 19.23 | 19.94 | 00:00:00 | | 2007-11-01 | 8,021,600 | 19.89 | 20.39 | 19.84 | 20.00 | 00:00:00 | | 2007-11-02 | 5,194,000 | 20.30 | 20.84 | 19.85 | 20.80 | 00:00:00 | | 2007-11-05 | 5,797,400 | 20.80 | 21.08 | 20.62 | 20.75 | 00:00:00 | | 2007-11-06 | 4,201,400 | 20.80 | 20.95 | 20.60 | 20.91 | 00:00:00 | | 2007-11-07 | 5,799,900 | 20.88 | 21.09 | 20.70 | 20.74 | 00:00:00 | | 2007-11-08 | 3,856,300 | 20.71 | 21.02 | 20.29 | 20.74 | 00:00:00 | | 2007-11-09 | 3,049,100 | 20.32 | 20.96 | 20.14 | 20.59 | 00:00:00 | | 2007-11-12 | 3,854,400 | 20.38 | 20.44 | 19.90 | 19.92 | 00:00:00 | | 2007-11-13 | 3,820,400 | 19.88 | 20.42 | 19.73 | 20.38 | 00:00:00 | | 2007-11-14 | 4,629,600 | 20.08 | 21.03 | 20.00 | 20.54 | 00:00:00 | | 2007-11-15 | 3,384,200 | 20.73 | 20.95 | 20.00 | 20.22 | 00:00:00 | | 2007-11-16 | 4,107,700 | 20.34 | 20.36 | 19.86 | 20.03 | 00:00:00 | | 2007-11-19 | 3,370,400 | 19.92 | 20.02 | 19.36 | 19.58 | 00:00:00 | | 2007-11-20 | 2,999,300 | 19.56 | 19.86 | 19.28 | 19.64 | 00:00:00 | | 2007-11-21 | 4,116,200 | 19.50 | 19.50 | 18.98 | 18.98 | 00:00:00 | | 2007-11-23 | 1,016,400 | 18.98 | 19.57 | 18.97 | 19.36 | 00:00:00 | | 2007-11-26 | 2,273,700 | 19.36 | 19.65 | 18.81 | 18.81 | 00:00:00 | | 2007-11-27 | 2,985,900 | 18.82 | 19.01 | 18.44 | 18.69 | 00:00:00 | | 2007-11-28 | 2,861,900 | 18.81 | 18.90 | 18.48 | 18.66 | 00:00:00 | | 2007-11-29 | 2,821,200 | 18.69 | 18.98 | 18.57 | 18.93 | 00:00:00 | | 2007-11-30 | 2,723,900 | 19.00 | 19.00 | 18.73 | 18.85 | 00:00:00 | | 2007-12-03 | 2,558,700 | 18.67 | 19.07 | 18.66 | 18.89 | 00:00:00 | | 2007-12-04 | 3,566,700 | 18.66 | 19.06 | 18.66 | 19.06 | 00:00:00 | | 2007-12-05 | 4,300,500 | 19.16 | 19.59 | 18.86 | 19.37 | 00:00:00 | | 2007-12-06 | 2,331,900 | 19.39 | 19.93 | 19.21 | 19.87 | 00:00:00 | | 2007-12-07 | 2,401,400 | 19.78 | 20.09 | 19.76 | 20.04 | 00:00:00 | | 2007-12-10 | 2,961,800 | 20.29 | 20.39 | 19.92 | 20.07 | 00:00:00 | | 2007-12-11 | 2,216,400 | 20.23 | 20.35 | 19.64 | 19.68 | 00:00:00 | | 2007-12-12 | 3,725,200 | 20.03 | 20.16 | 19.86 | 20.11 | 00:00:00 | | 2007-12-13 | 3,299,900 | 20.18 | 20.22 | 19.82 | 20.21 | 00:00:00 | | 2007-12-14 | 2,778,700 | 19.95 | 20.06 | 19.76 | 19.86 | 00:00:00 | | 2007-12-17 | 2,510,600 | 19.66 | 19.76 | 19.11 | 19.12 | 00:00:00 | | 2007-12-18 | 2,133,800 | 19.27 | 19.61 | 19.08 | 19.47 | 00:00:00 | | 2007-12-19 | 2,655,400 | 19.26 | 19.50 | 19.05 | 19.09 | 00:00:00 | | 2007-12-20 | 2,348,400 | 19.15 | 19.60 | 19.01 | 19.60 | 00:00:00 | | 2007-12-21 | 8,108,000 | 19.96 | 20.07 | 19.48 | 19.82 | 00:00:00 | | 2007-12-24 | 944,300 | 19.68 | 20.03 | 19.68 | 19.93 | 00:00:00 | | 2007-12-26 | 1,267,600 | 19.90 | 19.98 | 19.72 | 19.84 | 00:00:00 | | 2007-12-27 | 1,849,600 | 19.72 | 19.82 | 19.50 | 19.68 | 00:00:00 | | 2007-12-28 | 1,841,300 | 19.69 | 19.82 | 19.56 | 19.73 | 00:00:00 | | 2007-12-31 | 1,864,000 | 19.52 | 19.82 | 19.46 | 19.52 | 00:00:00 | | 2008-01-02 | 4,975,400 | 19.60 | 20.77 | 19.60 | 20.73 | 00:00:00 | | 2008-01-03 | 3,592,100 | 21.02 | 21.16 | 20.53 | 20.59 | 00:00:00 | | 2008-01-04 | 2,201,300 | 20.49 | 20.49 | 19.92 | 19.94 | 00:00:00 | | 2008-01-07 | 2,552,000 | 20.00 | 20.10 | 19.32 | 19.54 | 00:00:00 | | 2008-01-08 | 2,907,300 | 19.73 | 20.02 | 19.01 | 19.05 | 00:00:00 | | 2008-01-09 | 3,026,400 | 19.19 | 19.29 | 18.69 | 19.15 | 00:00:00 | | 2008-01-10 | 4,726,200 | 18.84 | 19.18 | 18.48 | 18.97 | 00:00:00 | | 2008-01-11 | 4,499,000 | 18.84 | 19.87 | 18.77 | 19.40 | 00:00:00 | | 2008-01-14 | 3,811,800 | 19.74 | 20.72 | 19.74 | 20.58 | 00:00:00 | | 2008-01-15 | 5,222,900 | 20.39 | 20.47 | 20.02 | 20.07 | 00:00:00 | | 2008-01-16 | 4,769,300 | 19.99 | 20.06 | 19.29 | 19.40 | 00:00:00 | | 2008-01-17 | 4,192,400 | 19.46 | 19.66 | 18.69 | 18.76 | 00:00:00 | | 2008-01-18 | 4,373,800 | 18.53 | 18.85 | 17.90 | 18.62 | 00:00:00 | | 2008-01-22 | 4,092,800 | 17.75 | 18.50 | 17.64 | 18.25 | 00:00:00 | | 2008-01-23 | 4,463,600 | 17.94 | 18.51 | 17.40 | 18.48 | 00:00:00 | | 2008-01-24 | 4,410,000 | 18.46 | 19.14 | 18.40 | 18.92 | 00:00:00 | | 2008-01-25 | 7,181,400 | 19.06 | 19.81 | 18.97 | 19.14 | 00:00:00 | | 2008-01-28 | 2,768,100 | 19.28 | 19.35 | 18.80 | 19.32 | 00:00:00 | | 2008-01-29 | 3,712,500 | 19.50 | 20.05 | 19.29 | 19.97 | 00:00:00 | | 2008-01-30 | 2,869,400 | 19.89 | 19.96 | 19.40 | 19.43 | 00:00:00 | | 2008-01-31 | 5,780,000 | 19.25 | 20.20 | 18.84 | 19.58 | 00:00:00 | | 2008-02-01 | 4,798,200 | 20.04 | 20.43 | 19.60 | 20.22 | 00:00:00 | | 2008-02-04 | 4,784,500 | 20.96 | 21.68 | 20.74 | 21.55 | 00:00:00 | | 2008-02-05 | 4,240,600 | 21.31 | 21.41 | 20.81 | 20.81 | 00:00:00 | | 2008-02-06 | 5,139,000 | 21.06 | 21.13 | 19.89 | 19.91 | 00:00:00 | | 2008-02-07 | 6,980,200 | 19.76 | 21.48 | 19.66 | 21.43 | 00:00:00 | | 2008-02-08 | 4,218,800 | 21.34 | 21.75 | 21.18 | 21.43 | 00:00:00 | | 2008-02-11 | 3,684,200 | 21.43 | 22.18 | 21.22 | 22.09 | 00:00:00 | | 2008-02-12 | 4,826,800 | 22.16 | 22.66 | 21.83 | 21.94 | 00:00:00 | | 2008-02-13 | 8,070,400 | 22.19 | 23.29 | 22.03 | 23.19 | 00:00:00 | | 2008-02-14 | 8,149,100 | 23.23 | 23.94 | 22.17 | 22.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
