|
 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 | | 2008-02-14 | 8,149,100 | 23.23 | 23.94 | 22.17 | 22.50 | 00:00:00 | | 2008-02-15 | 5,327,200 | 22.95 | 23.10 | 22.02 | 22.40 | 00:00:00 | | 2008-02-19 | 7,377,300 | 22.77 | 23.92 | 22.77 | 23.57 | 00:00:00 | | 2008-02-20 | 6,405,800 | 23.40 | 24.12 | 23.31 | 24.04 | 00:00:00 | | 2008-02-21 | 4,321,900 | 23.84 | 23.97 | 22.75 | 22.92 | 00:00:00 | | 2008-02-22 | 3,705,300 | 22.99 | 23.12 | 22.47 | 22.97 | 00:00:00 | | 2008-02-25 | 5,842,400 | 22.89 | 24.16 | 22.87 | 24.15 | 00:00:00 | | 2008-02-26 | 4,110,100 | 24.10 | 24.52 | 23.70 | 24.47 | 00:00:00 | | 2008-02-27 | 4,536,500 | 24.50 | 24.60 | 24.07 | 24.32 | 00:00:00 | | 2008-02-28 | 5,051,100 | 24.14 | 25.26 | 24.05 | 25.10 | 00:00:00 | | 2008-02-29 | 3,641,600 | 24.70 | 24.84 | 23.55 | 23.55 | 00:00:00 | | 2008-03-03 | 4,664,700 | 23.65 | 23.97 | 22.92 | 23.29 | 00:00:00 | | 2008-03-04 | 5,771,400 | 23.24 | 23.35 | 22.22 | 22.90 | 00:00:00 | | 2008-03-05 | 5,389,800 | 23.16 | 23.54 | 22.95 | 23.52 | 00:00:00 | | 2008-03-06 | 3,851,500 | 23.56 | 23.87 | 23.22 | 23.25 | 00:00:00 | | 2008-03-07 | 4,729,300 | 22.98 | 23.28 | 22.26 | 22.60 | 00:00:00 | | 2008-03-10 | 3,773,300 | 22.54 | 22.72 | 21.92 | 22.27 | 00:00:00 | | 2008-03-11 | 3,502,200 | 22.59 | 23.00 | 22.28 | 22.75 | 00:00:00 | | 2008-03-12 | 3,877,800 | 22.50 | 23.09 | 22.48 | 22.65 | 00:00:00 | | 2008-03-13 | 4,701,900 | 22.08 | 23.20 | 22.06 | 23.08 | 00:00:00 | | 2008-03-14 | 4,570,000 | 23.21 | 23.21 | 22.11 | 22.80 | 00:00:00 | | 2008-03-17 | 7,190,700 | 22.40 | 22.93 | 22.01 | 22.04 | 00:00:00 | | 2008-03-18 | 3,369,400 | 22.26 | 23.02 | 22.26 | 23.00 | 00:00:00 | | 2008-03-19 | 4,146,400 | 22.70 | 23.04 | 21.94 | 21.94 | 00:00:00 | | 2008-03-20 | 3,829,700 | 21.77 | 22.13 | 21.36 | 21.85 | 00:00:00 | | 2008-03-24 | 5,353,500 | 21.85 | 23.19 | 21.79 | 23.06 | 00:00:00 | | 2008-03-25 | 6,189,000 | 23.11 | 24.50 | 22.82 | 24.38 | 00:00:00 | | 2008-03-26 | 4,449,200 | 24.30 | 25.21 | 24.19 | 24.98 | 00:00:00 | | 2008-03-27 | 5,379,400 | 25.43 | 25.98 | 25.25 | 25.32 | 00:00:00 | | 2008-03-28 | 6,670,700 | 25.06 | 26.38 | 25.01 | 25.90 | 00:00:00 | | 2008-03-31 | 4,495,700 | 25.77 | 26.25 | 25.57 | 26.18 | 00:00:00 | | 2008-04-01 | 4,355,100 | 26.23 | 26.58 | 25.71 | 26.58 | 00:00:00 | | 2008-04-02 | 5,302,800 | 26.67 | 26.88 | 26.33 | 26.58 | 00:00:00 | | 2008-04-03 | 7,736,100 | 26.60 | 27.30 | 26.34 | 26.73 | 00:00:00 | | 2008-04-04 | 5,210,700 | 27.14 | 28.00 | 26.73 | 27.69 | 00:00:00 | | 2008-04-07 | 5,143,400 | 27.93 | 28.05 | 26.73 | 26.99 | 00:00:00 | | 2008-04-08 | 3,456,200 | 26.69 | 27.23 | 26.56 | 27.14 | 00:00:00 | | 2008-04-09 | 2,842,600 | 27.38 | 27.99 | 27.19 | 27.52 | 00:00:00 | | 2008-04-10 | 3,329,100 | 27.65 | 27.83 | 27.21 | 27.40 | 00:00:00 | | 2008-04-11 | 4,254,400 | 27.26 | 27.34 | 26.57 | 26.69 | 00:00:00 | | 2008-04-14 | 3,587,100 | 26.64 | 27.65 | 26.57 | 27.43 | 00:00:00 | | 2008-04-15 | 3,152,000 | 27.82 | 27.82 | 27.22 | 27.59 | 00:00:00 | | 2008-04-16 | 3,698,900 | 27.50 | 28.43 | 27.28 | 28.42 | 00:00:00 | | 2008-04-17 | 4,222,500 | 28.33 | 28.79 | 28.21 | 28.61 | 00:00:00 | | 2008-04-18 | 3,880,200 | 28.54 | 29.70 | 28.42 | 29.56 | 00:00:00 | | 2008-04-21 | 3,161,000 | 29.64 | 29.71 | 28.69 | 29.22 | 00:00:00 | | 2008-04-22 | 5,196,800 | 29.33 | 30.15 | 29.15 | 29.47 | 00:00:00 | | 2008-04-23 | 3,558,600 | 29.37 | 29.75 | 28.76 | 29.14 | 00:00:00 | | 2008-04-24 | 2,710,600 | 29.09 | 29.09 | 27.94 | 28.39 | 00:00:00 | | 2008-04-25 | 3,562,200 | 28.40 | 29.40 | 28.36 | 29.31 | 00:00:00 | | 2008-04-28 | 2,594,400 | 29.35 | 29.44 | 28.61 | 28.77 | 00:00:00 | | 2008-04-29 | 2,410,300 | 28.58 | 28.60 | 27.67 | 27.70 | 00:00:00 | | 2008-04-30 | 2,761,400 | 27.76 | 28.21 | 27.59 | 27.94 | 00:00:00 | | 2008-05-01 | 4,025,300 | 27.78 | 28.07 | 26.93 | 27.94 | 00:00:00 | | 2008-05-02 | 5,636,000 | 28.47 | 29.85 | 27.60 | 29.50 | 00:00:00 | | 2008-05-05 | 3,675,500 | 29.78 | 30.50 | 29.45 | 30.38 | 00:00:00 | | 2008-05-06 | 6,043,800 | 30.29 | 31.50 | 30.29 | 31.30 | 00:00:00 | | 2008-05-07 | 2,911,600 | 31.28 | 31.50 | 30.45 | 30.51 | 00:00:00 | | 2008-05-08 | 4,316,200 | 30.67 | 31.96 | 30.45 | 31.95 | 00:00:00 | | 2008-05-09 | 2,870,400 | 31.89 | 31.98 | 31.17 | 31.88 | 00:00:00 | | 2008-05-12 | 3,996,100 | 31.80 | 31.88 | 30.77 | 31.31 | 00:00:00 | | 2008-05-13 | 5,394,100 | 31.41 | 32.35 | 31.22 | 32.10 | 00:00:00 | | 2008-05-14 | 3,723,400 | 32.10 | 32.69 | 31.75 | 31.77 | 00:00:00 | | 2008-05-15 | 3,725,400 | 31.91 | 32.59 | 31.61 | 32.47 | 00:00:00 | | 2008-05-16 | 3,931,900 | 32.79 | 33.38 | 32.71 | 33.38 | 00:00:00 | | 2008-05-19 | 3,962,500 | 33.44 | 33.45 | 32.62 | 32.82 | 00:00:00 | | 2008-05-20 | 3,298,800 | 32.95 | 33.61 | 32.68 | 33.61 | 00:00:00 | | 2008-05-21 | 4,102,600 | 33.72 | 34.15 | 32.68 | 32.77 | 00:00:00 | | 2008-05-22 | 4,075,100 | 32.62 | 32.92 | 31.65 | 31.94 | 00:00:00 | | 2008-05-23 | 3,326,200 | 31.98 | 32.42 | 31.09 | 31.28 | 00:00:00 | | 2008-05-27 | 3,412,400 | 31.26 | 31.66 | 30.70 | 31.03 | 00:00:00 | | 2008-05-28 | 4,300,700 | 30.89 | 31.95 | 30.78 | 31.95 | 00:00:00 | | 2008-05-29 | 3,263,600 | 31.71 | 31.95 | 30.55 | 30.69 | 00:00:00 | | 2008-05-30 | 5,537,600 | 30.72 | 31.55 | 30.72 | 31.48 | 00:00:00 | | 2008-06-02 | 5,181,800 | 31.30 | 32.23 | 31.25 | 31.81 | 00:00:00 | | 2008-06-03 | 5,600,400 | 31.66 | 32.66 | 31.53 | 31.76 | 00:00:00 | | 2008-06-04 | 2,812,600 | 31.72 | 32.38 | 31.52 | 31.60 | 00:00:00 | | 2008-06-05 | 6,316,900 | 31.80 | 33.83 | 31.66 | 33.71 | 00:00:00 | | 2008-06-06 | 4,267,200 | 33.52 | 34.04 | 32.54 | 32.58 | 00:00:00 | | 2008-06-09 | 2,355,100 | 32.92 | 33.54 | 32.46 | 33.32 | 00:00:00 | | 2008-06-10 | 6,352,600 | 33.02 | 33.09 | 31.39 | 32.26 | 00:00:00 | | 2008-06-11 | 6,302,400 | 32.36 | 34.41 | 32.36 | 33.93 | 00:00:00 | | 2008-06-12 | 4,538,600 | 33.78 | 33.81 | 32.88 | 33.01 | 00:00:00 | | 2008-06-13 | 3,559,600 | 33.38 | 33.77 | 32.63 | 33.03 | 00:00:00 | | 2008-06-16 | 4,232,400 | 33.10 | 33.14 | 32.65 | 32.85 | 00:00:00 | | 2008-06-17 | 4,178,600 | 32.85 | 34.09 | 32.78 | 34.09 | 00:00:00 | | 2008-06-18 | 2,837,200 | 33.41 | 34.00 | 33.20 | 33.92 | 00:00:00 | | 2008-06-19 | 5,226,700 | 34.20 | 35.02 | 34.00 | 34.43 | 00:00:00 | | 2008-06-20 | 5,649,100 | 34.70 | 35.17 | 34.45 | 34.51 | 00:00:00 | | 2008-06-23 | 3,947,500 | 34.25 | 36.20 | 34.25 | 36.20 | 00:00:00 | | 2008-06-24 | 5,129,200 | 36.25 | 36.25 | 35.57 | 35.84 | 00:00:00 | | 2008-06-25 | 5,129,300 | 36.19 | 36.25 | 34.58 | 35.67 | 00:00:00 | | 2008-06-26 | 3,678,900 | 35.62 | 36.30 | 35.30 | 35.82 | 00:00:00 | | 2008-06-27 | 6,057,800 | 35.96 | 36.10 | 35.28 | 35.73 | 00:00:00 | | 2008-06-30 | 3,760,200 | 35.90 | 36.40 | 35.25 | 36.13 | 00:00:00 | | 2008-07-01 | 4,665,800 | 36.38 | 36.39 | 35.24 | 36.02 | 00:00:00 | | 2008-07-02 | 5,617,100 | 36.02 | 37.45 | 34.94 | 34.94 | 00:00:00 | | 2008-07-03 | 2,204,200 | 34.84 | 35.23 | 33.94 | 34.18 | 00:00:00 | | 2008-07-07 | 3,745,900 | 33.90 | 34.14 | 32.80 | 33.29 | 00:00:00 | | 2008-07-08 | 5,971,500 | 32.99 | 33.22 | 31.65 | 32.43 | 00:00:00 | | 2008-07-09 | 3,204,600 | 32.61 | 33.27 | 31.86 | 31.95 | 00:00:00 | | 2008-07-10 | 3,110,700 | 32.29 | 33.12 | 31.45 | 33.12 | 00:00:00 | | 2008-07-11 | 3,107,000 | 33.09 | 33.69 | 32.50 | 33.04 | 00:00:00 | | 2008-07-14 | 2,803,800 | 33.28 | 34.10 | 33.05 | 33.90 | 00:00:00 | | 2008-07-15 | 3,134,900 | 33.95 | 33.95 | 32.36 | 32.79 | 00:00:00 | | 2008-07-16 | 3,143,200 | 33.17 | 33.17 | 31.77 | 32.37 | 00:00:00 | | 2008-07-17 | 6,059,000 | 32.54 | 33.02 | 29.51 | 30.38 | 00:00:00 | | 2008-07-18 | 4,743,900 | 31.57 | 31.70 | 30.86 | 31.36 | 00:00:00 | | 2008-07-21 | 3,215,400 | 31.28 | 32.87 | 30.90 | 32.85 | 00:00:00 | | 2008-07-22 | 3,721,300 | 32.59 | 33.01 | 31.27 | 31.57 | 00:00:00 | | 2008-07-23 | 4,615,700 | 31.32 | 31.74 | 29.71 | 29.94 | 00:00:00 | | 2008-07-24 | 5,250,500 | 30.10 | 30.50 | 28.37 | 28.98 | 00:00:00 | | 2008-07-25 | 2,879,400 | 29.24 | 29.66 | 28.54 | 29.35 | 00:00:00 | | 2008-07-28 | 2,443,600 | 29.18 | 30.07 | 29.15 | 29.26 | 00:00:00 | | 2008-07-29 | 4,988,700 | 29.14 | 29.36 | 27.74 | 27.95 | 00:00:00 | | 2008-07-30 | 4,017,200 | 27.73 | 30.03 | 27.68 | 30.03 | 00:00:00 | | 2008-07-31 | 4,704,300 | 29.80 | 29.80 | 28.12 | 28.42 | 00:00:00 | | 2008-08-01 | 5,097,500 | 28.84 | 30.35 | 28.42 | 28.80 | 00:00:00 | | 2008-08-04 | 6,222,800 | 28.90 | 29.27 | 26.16 | 26.58 | 00:00:00 | | 2008-08-05 | 10,039,100 | 26.49 | 26.63 | 24.36 | 24.77 | 00:00:00 | | 2008-08-06 | 5,671,300 | 24.77 | 26.41 | 24.36 | 26.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
