|
 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 | | 2000-06-23 | 1,010,200 | 24.28 | 25.44 | 24.25 | 24.75 | 00:00:00 | | 2000-06-26 | 1,305,200 | 24.75 | 25.58 | 24.75 | 25.25 | 00:00:00 | | 2000-06-27 | 383,600 | 25.25 | 25.50 | 24.81 | 25.50 | 00:00:00 | | 2000-06-28 | 576,000 | 25.56 | 25.88 | 25.00 | 25.50 | 00:00:00 | | 2000-06-29 | 1,644,200 | 25.56 | 28.12 | 25.50 | 27.94 | 00:00:00 | | 2000-06-30 | 2,152,200 | 27.78 | 29.44 | 27.62 | 28.50 | 00:00:00 | | 2000-07-03 | 151,600 | 28.50 | 28.81 | 27.88 | 28.00 | 00:00:00 | | 2000-07-05 | 806,000 | 27.94 | 27.94 | 26.06 | 26.12 | 00:00:00 | | 2000-07-06 | 822,400 | 26.25 | 26.75 | 25.06 | 26.62 | 00:00:00 | | 2000-07-07 | 685,000 | 26.69 | 27.69 | 26.38 | 27.62 | 00:00:00 | | 2000-07-10 | 1,074,800 | 27.44 | 27.50 | 27.00 | 27.38 | 00:00:00 | | 2000-07-11 | 869,200 | 27.44 | 28.50 | 27.38 | 28.38 | 00:00:00 | | 2000-07-12 | 679,600 | 28.19 | 28.31 | 27.88 | 28.00 | 00:00:00 | | 2000-07-13 | 504,400 | 28.12 | 28.25 | 27.31 | 28.19 | 00:00:00 | | 2000-07-14 | 1,642,800 | 28.03 | 28.06 | 27.62 | 27.81 | 00:00:00 | | 2000-07-17 | 389,400 | 27.69 | 27.81 | 26.31 | 27.00 | 00:00:00 | | 2000-07-18 | 461,400 | 26.34 | 28.19 | 26.31 | 27.12 | 00:00:00 | | 2000-07-19 | 187,000 | 27.38 | 27.62 | 26.94 | 26.94 | 00:00:00 | | 2000-07-20 | 957,200 | 26.94 | 27.25 | 25.62 | 26.38 | 00:00:00 | | 2000-07-21 | 591,600 | 25.94 | 26.25 | 24.50 | 24.62 | 00:00:00 | | 2000-07-24 | 1,038,200 | 24.78 | 25.12 | 22.25 | 22.56 | 00:00:00 | | 2000-07-25 | 950,600 | 23.25 | 24.00 | 21.44 | 22.12 | 00:00:00 | | 2000-07-26 | 1,023,600 | 22.00 | 24.12 | 21.62 | 23.81 | 00:00:00 | | 2000-07-27 | 992,400 | 24.19 | 25.31 | 23.88 | 24.88 | 00:00:00 | | 2000-07-28 | 753,400 | 25.06 | 25.50 | 24.62 | 24.75 | 00:00:00 | | 2000-07-31 | 665,200 | 24.69 | 24.94 | 23.81 | 24.94 | 00:00:00 | | 2000-08-01 | 603,600 | 24.91 | 28.00 | 24.88 | 25.62 | 00:00:00 | | 2000-08-02 | 928,600 | 26.00 | 27.38 | 25.94 | 26.69 | 00:00:00 | | 2000-08-03 | 856,000 | 26.56 | 27.31 | 26.50 | 26.56 | 00:00:00 | | 2000-08-04 | 536,400 | 27.50 | 27.50 | 26.81 | 27.00 | 00:00:00 | | 2000-08-07 | 588,800 | 26.94 | 27.94 | 26.94 | 27.56 | 00:00:00 | | 2000-08-08 | 638,200 | 27.38 | 27.75 | 26.25 | 26.25 | 00:00:00 | | 2000-08-09 | 1,083,000 | 26.59 | 27.62 | 26.12 | 27.25 | 00:00:00 | | 2000-08-10 | 502,400 | 27.25 | 27.38 | 26.38 | 26.38 | 00:00:00 | | 2000-08-11 | 369,000 | 26.50 | 26.75 | 25.44 | 26.75 | 00:00:00 | | 2000-08-14 | 675,600 | 26.56 | 28.25 | 26.19 | 28.25 | 00:00:00 | | 2000-08-15 | 1,210,200 | 28.06 | 28.75 | 27.94 | 28.62 | 00:00:00 | | 2000-08-16 | 1,108,600 | 28.31 | 29.31 | 28.06 | 29.31 | 00:00:00 | | 2000-08-17 | 2,802,200 | 29.38 | 31.12 | 29.31 | 30.44 | 00:00:00 | | 2000-08-18 | 1,904,000 | 30.12 | 31.38 | 30.00 | 30.88 | 00:00:00 | | 2000-08-21 | 889,200 | 31.75 | 32.00 | 30.38 | 30.69 | 00:00:00 | | 2000-08-22 | 763,000 | 30.81 | 31.25 | 30.75 | 31.00 | 00:00:00 | | 2000-08-23 | 1,428,200 | 31.00 | 32.69 | 30.94 | 32.69 | 00:00:00 | | 2000-08-24 | 602,600 | 32.69 | 32.69 | 31.38 | 32.06 | 00:00:00 | | 2000-08-25 | 451,000 | 32.09 | 32.12 | 30.38 | 31.19 | 00:00:00 | | 2000-08-28 | 8,482 | 15.50 | 16.25 | 15.50 | 15.91 | 00:00:00 | | 2000-08-29 | 11,950 | 15.91 | 16.03 | 15.63 | 15.69 | 00:00:00 | | 2000-08-30 | 539,200 | 31.31 | 31.62 | 30.06 | 30.69 | 00:00:00 | | 2000-08-31 | 452,400 | 30.62 | 31.38 | 30.50 | 31.38 | 00:00:00 | | 2000-09-01 | 360,200 | 31.19 | 32.12 | 30.94 | 32.00 | 00:00:00 | | 2000-09-05 | 743,800 | 31.69 | 31.88 | 31.00 | 31.25 | 00:00:00 | | 2000-09-06 | 985,000 | 31.00 | 33.88 | 30.75 | 33.62 | 00:00:00 | | 2000-09-07 | 1,801,000 | 33.56 | 35.25 | 32.38 | 34.50 | 00:00:00 | | 2000-09-08 | 1,172,200 | 34.00 | 34.06 | 32.56 | 32.62 | 00:00:00 | | 2000-09-11 | 2,180,200 | 33.12 | 35.94 | 32.81 | 35.94 | 00:00:00 | | 2000-09-12 | 3,556,800 | 35.19 | 35.19 | 33.94 | 34.56 | 00:00:00 | | 2000-09-13 | 1,894,200 | 34.09 | 34.19 | 32.56 | 33.38 | 00:00:00 | | 2000-09-14 | 952,800 | 33.31 | 34.25 | 32.81 | 34.19 | 00:00:00 | | 2000-09-15 | 585,000 | 34.00 | 34.75 | 33.56 | 33.81 | 00:00:00 | | 2000-09-18 | 1,106,400 | 33.81 | 34.25 | 32.50 | 32.62 | 00:00:00 | | 2000-09-19 | 2,124,200 | 32.69 | 33.00 | 30.75 | 33.00 | 00:00:00 | | 2000-09-20 | 1,841,000 | 32.94 | 34.88 | 32.50 | 33.38 | 00:00:00 | | 2000-09-21 | 965,000 | 33.25 | 33.25 | 30.12 | 30.75 | 00:00:00 | | 2000-09-22 | 1,286,800 | 30.47 | 32.44 | 29.81 | 32.38 | 00:00:00 | | 2000-09-25 | 1,004,800 | 32.19 | 32.31 | 29.75 | 31.88 | 00:00:00 | | 2000-09-26 | 501,600 | 31.25 | 33.44 | 31.12 | 33.00 | 00:00:00 | | 2000-09-27 | 864,200 | 33.19 | 34.31 | 33.12 | 34.25 | 00:00:00 | | 2000-09-28 | 820,800 | 34.31 | 34.44 | 32.38 | 34.06 | 00:00:00 | | 2000-09-29 | 670,400 | 33.88 | 34.75 | 33.66 | 34.38 | 00:00:00 | | 2000-10-02 | 654,000 | 34.41 | 35.06 | 33.62 | 34.88 | 00:00:00 | | 2000-10-03 | 687,000 | 34.81 | 35.12 | 34.00 | 34.44 | 00:00:00 | | 2000-10-04 | 1,096,800 | 33.94 | 34.06 | 31.38 | 31.94 | 00:00:00 | | 2000-10-05 | 1,348,000 | 32.00 | 32.00 | 31.00 | 31.69 | 00:00:00 | | 2000-10-06 | 580,400 | 31.56 | 32.00 | 30.31 | 30.38 | 00:00:00 | | 2000-10-09 | 638,000 | 30.69 | 31.25 | 29.88 | 29.94 | 00:00:00 | | 2000-10-10 | 1,197,400 | 30.00 | 33.12 | 29.94 | 33.00 | 00:00:00 | | 2000-10-11 | 1,215,400 | 32.88 | 33.75 | 32.56 | 33.00 | 00:00:00 | | 2000-10-12 | 1,481,000 | 33.12 | 34.50 | 32.25 | 32.38 | 00:00:00 | | 2000-10-13 | 549,800 | 32.45 | 32.81 | 30.88 | 32.75 | 00:00:00 | | 2000-10-16 | 630,400 | 32.50 | 32.56 | 30.06 | 30.06 | 00:00:00 | | 2000-10-17 | 964,400 | 30.38 | 31.94 | 30.31 | 31.50 | 00:00:00 | | 2000-10-18 | 890,600 | 31.62 | 32.00 | 31.00 | 31.56 | 00:00:00 | | 2000-10-19 | 878,400 | 31.50 | 32.69 | 31.50 | 32.38 | 00:00:00 | | 2000-10-20 | 858,800 | 32.61 | 34.75 | 32.31 | 34.50 | 00:00:00 | | 2000-10-23 | 1,153,800 | 34.44 | 34.50 | 32.75 | 33.06 | 00:00:00 | | 2000-10-24 | 622,200 | 32.81 | 33.25 | 31.00 | 31.44 | 00:00:00 | | 2000-10-25 | 1,938,800 | 31.25 | 31.75 | 29.25 | 29.31 | 00:00:00 | | 2000-10-26 | 1,132,800 | 30.19 | 31.00 | 29.38 | 29.50 | 00:00:00 | | 2000-10-27 | 1,084,200 | 29.56 | 30.00 | 28.12 | 28.12 | 00:00:00 | | 2000-10-30 | 1,694,600 | 27.69 | 28.50 | 26.88 | 27.62 | 00:00:00 | | 2000-10-31 | 1,425,400 | 27.62 | 28.48 | 27.56 | 28.12 | 00:00:00 | | 2000-11-01 | 700,400 | 28.62 | 29.88 | 28.62 | 29.81 | 00:00:00 | | 2000-11-02 | 736,000 | 29.69 | 29.88 | 28.06 | 29.00 | 00:00:00 | | 2000-11-03 | 301,600 | 28.66 | 29.69 | 28.56 | 29.31 | 00:00:00 | | 2000-11-06 | 797,000 | 29.38 | 29.38 | 28.31 | 28.62 | 00:00:00 | | 2000-11-07 | 390,800 | 28.58 | 30.25 | 28.58 | 30.00 | 00:00:00 | | 2000-11-08 | 300,000 | 30.03 | 31.00 | 29.88 | 29.88 | 00:00:00 | | 2000-11-09 | 715,000 | 30.38 | 30.62 | 27.62 | 29.00 | 00:00:00 | | 2000-11-10 | 230,400 | 28.89 | 29.50 | 28.12 | 28.12 | 00:00:00 | | 2000-11-13 | 490,200 | 28.12 | 28.50 | 26.19 | 26.81 | 00:00:00 | | 2000-11-14 | 944,200 | 27.06 | 29.44 | 26.81 | 28.75 | 00:00:00 | | 2000-11-15 | 702,400 | 28.75 | 30.50 | 28.75 | 30.19 | 00:00:00 | | 2000-11-16 | 1,630,400 | 30.50 | 31.12 | 30.38 | 30.75 | 00:00:00 | | 2000-11-17 | 246,000 | 30.92 | 30.94 | 29.75 | 29.81 | 00:00:00 | | 2000-11-20 | 222,200 | 30.06 | 30.06 | 28.69 | 28.69 | 00:00:00 | | 2000-11-21 | 491,800 | 28.56 | 30.00 | 28.44 | 29.69 | 00:00:00 | | 2000-11-22 | 856,400 | 28.91 | 29.12 | 28.12 | 28.19 | 00:00:00 | | 2000-11-24 | 580,000 | 28.50 | 29.62 | 28.38 | 29.50 | 00:00:00 | | 2000-11-27 | 367,000 | 29.52 | 29.75 | 28.12 | 28.56 | 00:00:00 | | 2000-11-28 | 881,000 | 29.12 | 29.69 | 27.00 | 27.50 | 00:00:00 | | 2000-11-29 | 2,144,200 | 27.25 | 27.50 | 24.88 | 26.00 | 00:00:00 | | 2000-11-30 | 2,502,200 | 25.56 | 25.75 | 22.50 | 23.31 | 00:00:00 | | 2000-12-01 | 2,011,400 | 23.75 | 24.06 | 22.50 | 23.06 | 00:00:00 | | 2000-12-04 | 1,686,200 | 23.03 | 25.69 | 23.00 | 25.50 | 00:00:00 | | 2000-12-05 | 1,279,000 | 25.75 | 26.75 | 25.25 | 25.31 | 00:00:00 | | 2000-12-06 | 886,200 | 25.48 | 26.38 | 25.00 | 25.94 | 00:00:00 | | 2000-12-07 | 673,400 | 25.75 | 27.00 | 25.56 | 26.81 | 00:00:00 | | 2000-12-08 | 1,220,000 | 26.31 | 28.62 | 26.31 | 28.00 | 00:00:00 | | 2000-12-11 | 1,823,200 | 28.00 | 29.44 | 28.00 | 29.00 | 00:00:00 | | 2000-12-12 | 1,068,000 | 28.75 | 30.31 | 28.75 | 30.12 | 00:00:00 | | 2000-12-13 | 2,125,800 | 30.06 | 32.75 | 29.94 | 32.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
