|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 5,671,300 | 24.77 | 26.41 | 24.36 | 26.41 | 00:00:00 | 2008-08-07 | 4,832,400 | 26.38 | 26.80 | 25.24 | 25.29 | 00:00:00 | 2008-08-08 | 3,733,300 | 25.17 | 26.17 | 24.10 | 24.90 | 00:00:00 | 2008-08-11 | 6,554,500 | 24.98 | 26.08 | 24.74 | 26.00 | 00:00:00 | 2008-08-12 | 7,043,300 | 26.26 | 26.95 | 26.05 | 26.27 | 00:00:00 | 2008-08-13 | 4,684,100 | 26.66 | 27.09 | 26.09 | 27.01 | 00:00:00 | 2008-08-14 | 4,477,400 | 26.89 | 26.97 | 25.85 | 26.40 | 00:00:00 | 2008-08-15 | 4,323,400 | 26.27 | 26.50 | 25.53 | 26.15 | 00:00:00 | 2008-08-18 | 3,154,600 | 26.19 | 26.60 | 25.53 | 25.64 | 00:00:00 | 2008-08-19 | 4,030,900 | 25.52 | 26.55 | 25.50 | 26.40 | 00:00:00 | 2008-08-20 | 3,582,100 | 26.61 | 27.72 | 26.52 | 27.61 | 00:00:00 | 2008-08-21 | 3,955,900 | 28.05 | 28.61 | 27.89 | 28.14 | 00:00:00 | 2008-08-22 | 2,501,000 | 27.94 | 28.12 | 27.14 | 27.51 | 00:00:00 | 2008-08-25 | 3,865,900 | 27.84 | 27.94 | 27.28 | 27.73 | 00:00:00 | 2008-08-26 | 5,847,000 | 27.89 | 29.54 | 27.89 | 29.50 | 00:00:00 | 2008-08-27 | 3,796,300 | 30.25 | 30.56 | 29.27 | 29.55 | 00:00:00 | 2008-08-28 | 4,474,200 | 30.00 | 30.46 | 28.15 | 28.64 | 00:00:00 | 2008-08-29 | 2,348,300 | 28.91 | 29.23 | 28.21 | 28.42 | 00:00:00 | 2008-09-02 | 6,471,300 | 27.73 | 27.73 | 25.18 | 25.23 | 00:00:00 | 2008-09-03 | 8,093,000 | 25.40 | 25.66 | 23.59 | 23.95 | 00:00:00 | 2008-09-04 | 5,014,700 | 23.98 | 24.26 | 22.95 | 23.55 | 00:00:00 | 2008-09-05 | 5,922,300 | 23.11 | 23.50 | 22.43 | 23.34 | 00:00:00 | 2008-09-08 | 4,636,500 | 23.60 | 23.89 | 22.20 | 22.47 | 00:00:00 | 2008-09-09 | 7,207,700 | 22.26 | 22.44 | 21.01 | 21.19 | 00:00:00 | 2008-09-10 | 5,082,800 | 21.38 | 22.31 | 21.09 | 22.07 | 00:00:00 | 2008-09-11 | 5,534,000 | 21.66 | 22.20 | 21.00 | 21.77 | 00:00:00 | 2008-09-12 | 4,816,100 | 21.61 | 23.06 | 21.40 | 22.45 | 00:00:00 | 2008-09-15 | 5,547,300 | 21.00 | 21.54 | 20.08 | 20.21 | 00:00:00 | 2008-09-16 | 7,721,800 | 19.35 | 21.08 | 19.09 | 21.01 | 00:00:00 | 2008-09-17 | 6,200,100 | 20.75 | 21.57 | 19.77 | 19.79 | 00:00:00 | 2008-09-18 | 6,634,900 | 20.53 | 22.03 | 19.95 | 21.65 | 00:00:00 | 2008-09-19 | 4,827,600 | 23.62 | 23.76 | 22.44 | 23.64 | 00:00:00 | 2008-09-22 | 3,797,900 | 23.22 | 24.06 | 22.88 | 23.32 | 00:00:00 | 2008-09-23 | 6,462,500 | 22.88 | 22.90 | 20.15 | 20.42 | 00:00:00 | 2008-09-24 | 3,558,000 | 20.77 | 21.10 | 20.20 | 20.33 | 00:00:00 | 2008-09-25 | 3,607,900 | 20.88 | 20.93 | 20.11 | 20.81 | 00:00:00 | 2008-09-26 | 4,178,100 | 20.20 | 20.75 | 19.78 | 20.70 | 00:00:00 | 2008-09-29 | 3,682,200 | 19.89 | 20.03 | 17.85 | 18.48 | 00:00:00 | 2008-09-30 | 4,517,200 | 18.87 | 20.02 | 18.71 | 20.02 | 00:00:00 | 2008-10-01 | 4,320,400 | 19.51 | 19.64 | 18.29 | 18.82 | 00:00:00 | 2008-10-02 | 6,276,700 | 18.57 | 18.58 | 15.92 | 16.19 | 00:00:00 | 2008-10-03 | 4,513,200 | 15.96 | 17.44 | 15.82 | 16.00 | 00:00:00 | 2008-10-06 | 8,622,000 | 15.51 | 15.62 | 12.98 | 14.83 | 00:00:00 | 2008-10-07 | 6,679,900 | 15.22 | 15.27 | 13.14 | 13.17 | 00:00:00 | 2008-10-08 | 8,011,900 | 12.81 | 14.87 | 12.35 | 14.03 | 00:00:00 | 2008-10-09 | 6,023,500 | 14.30 | 14.76 | 12.61 | 12.70 | 00:00:00 | 2008-10-10 | 9,258,200 | 12.08 | 12.44 | 10.40 | 11.00 | 00:00:00 | 2008-10-13 | 5,394,500 | 12.51 | 14.12 | 12.46 | 14.08 | 00:00:00 | 2008-10-14 | 7,017,400 | 14.56 | 15.29 | 13.28 | 13.86 | 00:00:00 | 2008-10-15 | 5,433,200 | 13.13 | 13.32 | 11.57 | 11.66 | 00:00:00 | 2008-10-16 | 6,874,300 | 12.50 | 12.60 | 11.06 | 11.80 | 00:00:00 | 2008-10-17 | 5,490,400 | 12.17 | 13.46 | 11.73 | 12.26 | 00:00:00 | 2008-10-20 | 5,459,100 | 12.75 | 13.55 | 12.56 | 13.40 | 00:00:00 | 2008-10-21 | 4,445,800 | 13.06 | 13.91 | 12.76 | 13.14 | 00:00:00 | 2008-10-22 | 6,472,800 | 12.60 | 12.80 | 11.09 | 11.54 | 00:00:00 | 2008-10-23 | 7,601,400 | 11.78 | 12.05 | 10.50 | 11.27 | 00:00:00 | 2008-10-24 | 6,468,200 | 10.50 | 11.49 | 10.12 | 11.21 | 00:00:00 | 2008-10-27 | 3,843,000 | 10.92 | 11.62 | 10.52 | 10.58 | 00:00:00 | 2008-10-28 | 4,932,900 | 11.11 | 11.55 | 10.14 | 11.50 | 00:00:00 | 2008-10-29 | 4,044,500 | 11.50 | 12.86 | 11.33 | 12.32 | 00:00:00 | 2008-10-30 | 4,406,300 | 13.13 | 13.66 | 12.36 | 13.51 | 00:00:00 | 2008-10-31 | 4,649,700 | 13.44 | 13.74 | 12.45 | 13.27 | 00:00:00 | 2008-11-03 | 3,836,500 | 12.84 | 13.03 | 12.42 | 12.63 | 00:00:00 | 2008-11-04 | 5,074,200 | 12.98 | 13.63 | 12.87 | 13.52 | 00:00:00 | 2008-11-05 | 4,181,600 | 13.21 | 13.33 | 12.59 | 12.64 | 00:00:00 | 2008-11-06 | 4,188,100 | 12.48 | 12.53 | 11.03 | 11.15 | 00:00:00 | 2008-11-07 | 3,880,900 | 11.30 | 11.58 | 10.96 | 11.45 | 00:00:00 | 2008-11-10 | 3,884,400 | 11.93 | 12.12 | 11.57 | 11.91 | 00:00:00 | 2008-11-11 | 4,143,600 | 11.55 | 11.79 | 11.08 | 11.56 | 00:00:00 | 2008-11-12 | 3,328,000 | 11.20 | 11.42 | 10.55 | 10.58 | 00:00:00 | 2008-11-13 | 5,354,400 | 10.70 | 11.71 | 10.00 | 11.71 | 00:00:00 | 2008-11-14 | 4,716,100 | 11.63 | 12.20 | 11.04 | 11.54 | 00:00:00 | 2008-11-17 | 5,258,000 | 11.47 | 12.25 | 11.06 | 11.83 | 00:00:00 | 2008-11-18 | 5,304,200 | 11.68 | 12.04 | 11.10 | 11.72 | 00:00:00 | 2008-11-19 | 5,005,200 | 11.62 | 11.72 | 10.40 | 10.48 | 00:00:00 | 2008-11-20 | 5,568,800 | 10.25 | 10.32 | 8.78 | 8.80 | 00:00:00 | 2008-11-21 | 6,012,700 | 9.16 | 9.95 | 8.84 | 9.95 | 00:00:00 | 2008-11-24 | 5,714,800 | 10.42 | 11.45 | 10.19 | 11.14 | 00:00:00 | 2008-11-25 | 5,682,300 | 11.20 | 11.32 | 10.75 | 11.24 | 00:00:00 | 2008-11-26 | 3,009,400 | 11.00 | 12.29 | 10.90 | 12.27 | 00:00:00 | 2008-11-28 | 1,901,400 | 12.22 | 12.55 | 11.83 | 12.49 | 00:00:00 | 2008-12-01 | 7,611,300 | 12.10 | 12.10 | 9.71 | 9.72 | 00:00:00 | 2008-12-02 | 7,897,700 | 9.88 | 10.45 | 9.44 | 10.33 | 00:00:00 | 2008-12-03 | 5,283,800 | 10.01 | 10.70 | 9.80 | 10.64 | 00:00:00 | 2008-12-04 | 5,187,700 | 10.36 | 10.60 | 9.19 | 9.47 | 00:00:00 | 2008-12-05 | 4,355,500 | 9.01 | 9.69 | 8.64 | 9.64 | 00:00:00 | 2008-12-08 | 4,267,000 | 10.19 | 10.55 | 9.93 | 10.25 | 00:00:00 | 2008-12-09 | 5,529,600 | 10.25 | 11.34 | 10.01 | 10.78 | 00:00:00 | 2008-12-10 | 4,662,900 | 11.04 | 11.72 | 10.80 | 11.35 | 00:00:00 | 2008-12-11 | 5,414,200 | 11.26 | 11.84 | 10.91 | 11.10 | 00:00:00 | 2008-12-12 | 6,629,200 | 10.74 | 11.23 | 9.96 | 11.02 | 00:00:00 | 2008-12-15 | 4,100,900 | 11.26 | 11.91 | 11.04 | 11.21 | 00:00:00 | 2008-12-16 | 4,287,900 | 11.57 | 11.85 | 11.09 | 11.68 | 00:00:00 | 2008-12-17 | 4,626,500 | 11.54 | 12.20 | 11.32 | 11.91 | 00:00:00 | 2008-12-18 | 5,354,100 | 12.13 | 12.15 | 10.36 | 10.45 | 00:00:00 | 2008-12-19 | 8,366,100 | 10.46 | 10.88 | 10.40 | 10.57 | 00:00:00 | 2008-12-22 | 4,278,600 | 10.65 | 10.96 | 10.22 | 10.45 | 00:00:00 | 2008-12-23 | 2,773,100 | 10.67 | 10.72 | 10.32 | 10.46 | 00:00:00 | 2008-12-24 | 682,700 | 10.41 | 10.52 | 10.21 | 10.46 | 00:00:00 | 2008-12-26 | 872,100 | 10.73 | 10.84 | 10.43 | 10.83 | 00:00:00 | 2008-12-29 | 2,376,900 | 10.88 | 11.21 | 10.86 | 11.08 | 00:00:00 | 2008-12-30 | 1,752,400 | 11.15 | 11.28 | 10.82 | 11.25 | 00:00:00 | 2008-12-31 | 2,084,400 | 11.25 | 11.69 | 11.00 | 11.51 | 00:00:00 | 2009-01-02 | 4,732,600 | 11.46 | 12.69 | 11.39 | 12.58 | 00:00:00 | 2009-01-05 | 5,926,400 | 12.56 | 13.45 | 12.42 | 12.91 | 00:00:00 | 2009-01-06 | 5,838,400 | 13.35 | 13.50 | 12.60 | 12.72 | 00:00:00 | 2009-01-07 | 4,892,100 | 12.68 | 12.68 | 11.74 | 12.29 | 00:00:00 | 2009-01-08 | 4,544,100 | 12.11 | 12.69 | 11.84 | 12.65 | 00:00:00 | 2009-01-09 | 3,444,100 | 12.69 | 12.72 | 11.58 | 11.75 | 00:00:00 | 2009-01-12 | 5,586,000 | 11.35 | 11.43 | 10.73 | 10.88 | 00:00:00 | 2009-01-13 | 4,720,700 | 10.71 | 11.31 | 10.65 | 11.13 | 00:00:00 | 2009-01-14 | 6,080,800 | 10.72 | 10.80 | 10.10 | 10.21 | 00:00:00 | 2009-01-15 | 8,182,900 | 10.21 | 10.37 | 9.67 | 10.33 | 00:00:00 | 2009-01-16 | 7,195,300 | 10.50 | 10.63 | 10.00 | 10.15 | 00:00:00 | 2009-01-20 | 8,392,300 | 9.76 | 10.01 | 9.36 | 9.37 | 00:00:00 | 2009-01-21 | 7,422,900 | 9.54 | 10.48 | 9.30 | 10.45 | 00:00:00 | 2009-01-22 | 6,238,200 | 10.10 | 10.19 | 9.37 | 9.56 | 00:00:00 | 2009-01-23 | 5,693,000 | 9.44 | 10.45 | 9.31 | 10.15 | 00:00:00 | 2009-01-26 | 4,172,200 | 10.30 | 10.65 | 10.06 | 10.32 | 00:00:00 | 2009-01-27 | 4,437,100 | 10.43 | 10.56 | 9.85 | 10.28 | 00:00:00 | 2009-01-28 | 4,125,800 | 10.52 | 10.69 | 10.32 | 10.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|