Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.93 (+0.94%) Patterson-UTI Ene - [Ticker: PTEN]Chart Patterson-UTI Ene  News Patterson-UTI Ene  Download Historical Prices for Metastock Patterson-UTI Ene and Others  Technical Analysis Patterson-UTI Ene  
Last Trade13.62Last Trade Time2018-12-04 - 00:00:00
Variation--0.93 (+0.94%)Open14.56
High14.77Low13.59
Volume3,283,315Average Volume (3m)0
YieldBid / Ask19.95 x 2,800 - 19.96 x 1,900
Former Close14.5552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-065,671,30024.7726.4124.3626.4100:00:00
2008-08-074,832,40026.3826.8025.2425.2900:00:00
2008-08-083,733,30025.1726.1724.1024.9000:00:00
2008-08-116,554,50024.9826.0824.7426.0000:00:00
2008-08-127,043,30026.2626.9526.0526.2700:00:00
2008-08-134,684,10026.6627.0926.0927.0100:00:00
2008-08-144,477,40026.8926.9725.8526.4000:00:00
2008-08-154,323,40026.2726.5025.5326.1500:00:00
2008-08-183,154,60026.1926.6025.5325.6400:00:00
2008-08-194,030,90025.5226.5525.5026.4000:00:00
2008-08-203,582,10026.6127.7226.5227.6100:00:00
2008-08-213,955,90028.0528.6127.8928.1400:00:00
2008-08-222,501,00027.9428.1227.1427.5100:00:00
2008-08-253,865,90027.8427.9427.2827.7300:00:00
2008-08-265,847,00027.8929.5427.8929.5000:00:00
2008-08-273,796,30030.2530.5629.2729.5500:00:00
2008-08-284,474,20030.0030.4628.1528.6400:00:00
2008-08-292,348,30028.9129.2328.2128.4200:00:00
2008-09-026,471,30027.7327.7325.1825.2300:00:00
2008-09-038,093,00025.4025.6623.5923.9500:00:00
2008-09-045,014,70023.9824.2622.9523.5500:00:00
2008-09-055,922,30023.1123.5022.4323.3400:00:00
2008-09-084,636,50023.6023.8922.2022.4700:00:00
2008-09-097,207,70022.2622.4421.0121.1900:00:00
2008-09-105,082,80021.3822.3121.0922.0700:00:00
2008-09-115,534,00021.6622.2021.0021.7700:00:00
2008-09-124,816,10021.6123.0621.4022.4500:00:00
2008-09-155,547,30021.0021.5420.0820.2100:00:00
2008-09-167,721,80019.3521.0819.0921.0100:00:00
2008-09-176,200,10020.7521.5719.7719.7900:00:00
2008-09-186,634,90020.5322.0319.9521.6500:00:00
2008-09-194,827,60023.6223.7622.4423.6400:00:00
2008-09-223,797,90023.2224.0622.8823.3200:00:00
2008-09-236,462,50022.8822.9020.1520.4200:00:00
2008-09-243,558,00020.7721.1020.2020.3300:00:00
2008-09-253,607,90020.8820.9320.1120.8100:00:00
2008-09-264,178,10020.2020.7519.7820.7000:00:00
2008-09-293,682,20019.8920.0317.8518.4800:00:00
2008-09-304,517,20018.8720.0218.7120.0200:00:00
2008-10-014,320,40019.5119.6418.2918.8200:00:00
2008-10-026,276,70018.5718.5815.9216.1900:00:00
2008-10-034,513,20015.9617.4415.8216.0000:00:00
2008-10-068,622,00015.5115.6212.9814.8300:00:00
2008-10-076,679,90015.2215.2713.1413.1700:00:00
2008-10-088,011,90012.8114.8712.3514.0300:00:00
2008-10-096,023,50014.3014.7612.6112.7000:00:00
2008-10-109,258,20012.0812.4410.4011.0000:00:00
2008-10-135,394,50012.5114.1212.4614.0800:00:00
2008-10-147,017,40014.5615.2913.2813.8600:00:00
2008-10-155,433,20013.1313.3211.5711.6600:00:00
2008-10-166,874,30012.5012.6011.0611.8000:00:00
2008-10-175,490,40012.1713.4611.7312.2600:00:00
2008-10-205,459,10012.7513.5512.5613.4000:00:00
2008-10-214,445,80013.0613.9112.7613.1400:00:00
2008-10-226,472,80012.6012.8011.0911.5400:00:00
2008-10-237,601,40011.7812.0510.5011.2700:00:00
2008-10-246,468,20010.5011.4910.1211.2100:00:00
2008-10-273,843,00010.9211.6210.5210.5800:00:00
2008-10-284,932,90011.1111.5510.1411.5000:00:00
2008-10-294,044,50011.5012.8611.3312.3200:00:00
2008-10-304,406,30013.1313.6612.3613.5100:00:00
2008-10-314,649,70013.4413.7412.4513.2700:00:00
2008-11-033,836,50012.8413.0312.4212.6300:00:00
2008-11-045,074,20012.9813.6312.8713.5200:00:00
2008-11-054,181,60013.2113.3312.5912.6400:00:00
2008-11-064,188,10012.4812.5311.0311.1500:00:00
2008-11-073,880,90011.3011.5810.9611.4500:00:00
2008-11-103,884,40011.9312.1211.5711.9100:00:00
2008-11-114,143,60011.5511.7911.0811.5600:00:00
2008-11-123,328,00011.2011.4210.5510.5800:00:00
2008-11-135,354,40010.7011.7110.0011.7100:00:00
2008-11-144,716,10011.6312.2011.0411.5400:00:00
2008-11-175,258,00011.4712.2511.0611.8300:00:00
2008-11-185,304,20011.6812.0411.1011.7200:00:00
2008-11-195,005,20011.6211.7210.4010.4800:00:00
2008-11-205,568,80010.2510.328.788.8000:00:00
2008-11-216,012,7009.169.958.849.9500:00:00
2008-11-245,714,80010.4211.4510.1911.1400:00:00
2008-11-255,682,30011.2011.3210.7511.2400:00:00
2008-11-263,009,40011.0012.2910.9012.2700:00:00
2008-11-281,901,40012.2212.5511.8312.4900:00:00
2008-12-017,611,30012.1012.109.719.7200:00:00
2008-12-027,897,7009.8810.459.4410.3300:00:00
2008-12-035,283,80010.0110.709.8010.6400:00:00
2008-12-045,187,70010.3610.609.199.4700:00:00
2008-12-054,355,5009.019.698.649.6400:00:00
2008-12-084,267,00010.1910.559.9310.2500:00:00
2008-12-095,529,60010.2511.3410.0110.7800:00:00
2008-12-104,662,90011.0411.7210.8011.3500:00:00
2008-12-115,414,20011.2611.8410.9111.1000:00:00
2008-12-126,629,20010.7411.239.9611.0200:00:00
2008-12-154,100,90011.2611.9111.0411.2100:00:00
2008-12-164,287,90011.5711.8511.0911.6800:00:00
2008-12-174,626,50011.5412.2011.3211.9100:00:00
2008-12-185,354,10012.1312.1510.3610.4500:00:00
2008-12-198,366,10010.4610.8810.4010.5700:00:00
2008-12-224,278,60010.6510.9610.2210.4500:00:00
2008-12-232,773,10010.6710.7210.3210.4600:00:00
2008-12-24682,70010.4110.5210.2110.4600:00:00
2008-12-26872,10010.7310.8410.4310.8300:00:00
2008-12-292,376,90010.8811.2110.8611.0800:00:00
2008-12-301,752,40011.1511.2810.8211.2500:00:00
2008-12-312,084,40011.2511.6911.0011.5100:00:00
2009-01-024,732,60011.4612.6911.3912.5800:00:00
2009-01-055,926,40012.5613.4512.4212.9100:00:00
2009-01-065,838,40013.3513.5012.6012.7200:00:00
2009-01-074,892,10012.6812.6811.7412.2900:00:00
2009-01-084,544,10012.1112.6911.8412.6500:00:00
2009-01-093,444,10012.6912.7211.5811.7500:00:00
2009-01-125,586,00011.3511.4310.7310.8800:00:00
2009-01-134,720,70010.7111.3110.6511.1300:00:00
2009-01-146,080,80010.7210.8010.1010.2100:00:00
2009-01-158,182,90010.2110.379.6710.3300:00:00
2009-01-167,195,30010.5010.6310.0010.1500:00:00
2009-01-208,392,3009.7610.019.369.3700:00:00
2009-01-217,422,9009.5410.489.3010.4500:00:00
2009-01-226,238,20010.1010.199.379.5600:00:00
2009-01-235,693,0009.4410.459.3110.1500:00:00
2009-01-264,172,20010.3010.6510.0610.3200:00:00
2009-01-274,437,10010.4310.569.8510.2800:00:00
2009-01-284,125,80010.5210.6910.3210.5700:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources