|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,125,800 | 10.52 | 10.69 | 10.32 | 10.57 | 00:00:00 | | 2009-01-29 | 4,354,900 | 10.22 | 10.44 | 9.84 | 9.96 | 00:00:00 | | 2009-01-30 | 4,351,700 | 10.12 | 10.21 | 9.48 | 9.56 | 00:00:00 | | 2009-02-02 | 4,580,200 | 9.56 | 9.60 | 9.12 | 9.25 | 00:00:00 | | 2009-02-03 | 5,848,600 | 9.09 | 9.44 | 8.95 | 9.33 | 00:00:00 | | 2009-02-04 | 7,841,000 | 9.49 | 9.60 | 8.86 | 9.15 | 00:00:00 | | 2009-02-05 | 5,290,400 | 9.08 | 9.62 | 8.71 | 9.55 | 00:00:00 | | 2009-02-06 | 4,471,600 | 9.51 | 10.07 | 9.31 | 9.96 | 00:00:00 | | 2009-02-09 | 7,208,300 | 10.44 | 10.71 | 10.14 | 10.37 | 00:00:00 | | 2009-02-10 | 8,194,900 | 10.35 | 10.63 | 9.65 | 9.73 | 00:00:00 | | 2009-02-11 | 7,551,800 | 9.82 | 10.31 | 9.51 | 9.92 | 00:00:00 | | 2009-02-12 | 12,571,400 | 9.40 | 9.61 | 8.85 | 9.30 | 00:00:00 | | 2009-02-13 | 8,770,400 | 9.25 | 9.96 | 9.25 | 9.52 | 00:00:00 | | 2009-02-17 | 7,103,900 | 9.25 | 9.36 | 8.86 | 8.89 | 00:00:00 | | 2009-02-18 | 8,369,700 | 8.90 | 9.00 | 8.29 | 8.59 | 00:00:00 | | 2009-02-19 | 5,281,500 | 8.98 | 9.05 | 8.60 | 8.68 | 00:00:00 | | 2009-02-20 | 8,218,400 | 8.42 | 8.91 | 8.32 | 8.64 | 00:00:00 | | 2009-02-23 | 5,728,800 | 8.79 | 9.02 | 8.02 | 8.07 | 00:00:00 | | 2009-02-24 | 7,642,200 | 8.20 | 8.67 | 7.95 | 8.55 | 00:00:00 | | 2009-02-25 | 6,244,600 | 8.59 | 8.92 | 8.36 | 8.55 | 00:00:00 | | 2009-02-26 | 6,694,500 | 8.85 | 8.95 | 8.57 | 8.63 | 00:00:00 | | 2009-02-27 | 7,178,000 | 8.35 | 8.98 | 8.21 | 8.59 | 00:00:00 | | 2009-03-02 | 8,202,300 | 8.22 | 8.66 | 7.64 | 7.74 | 00:00:00 | | 2009-03-03 | 10,406,900 | 8.04 | 8.20 | 7.63 | 7.66 | 00:00:00 | | 2009-03-04 | 9,086,700 | 7.80 | 8.52 | 7.80 | 8.25 | 00:00:00 | | 2009-03-05 | 5,306,100 | 8.02 | 8.44 | 7.72 | 7.85 | 00:00:00 | | 2009-03-06 | 5,526,600 | 7.96 | 8.32 | 7.49 | 7.80 | 00:00:00 | | 2009-03-09 | 4,331,700 | 7.66 | 8.46 | 7.62 | 8.06 | 00:00:00 | | 2009-03-10 | 6,619,400 | 8.18 | 8.83 | 8.18 | 8.59 | 00:00:00 | | 2009-03-11 | 3,706,000 | 8.70 | 8.95 | 8.44 | 8.67 | 00:00:00 | | 2009-03-12 | 5,233,200 | 8.69 | 9.10 | 8.40 | 9.05 | 00:00:00 | | 2009-03-13 | 3,663,800 | 9.10 | 9.34 | 8.53 | 8.72 | 00:00:00 | | 2009-03-16 | 6,909,100 | 8.60 | 9.36 | 8.60 | 9.12 | 00:00:00 | | 2009-03-17 | 4,371,200 | 8.96 | 9.64 | 8.95 | 9.62 | 00:00:00 | | 2009-03-18 | 7,703,100 | 9.50 | 10.23 | 9.23 | 10.06 | 00:00:00 | | 2009-03-19 | 7,953,200 | 10.66 | 11.08 | 10.41 | 10.79 | 00:00:00 | | 2009-03-20 | 5,247,500 | 10.90 | 10.90 | 9.97 | 9.99 | 00:00:00 | | 2009-03-23 | 6,467,700 | 10.37 | 11.07 | 10.27 | 10.94 | 00:00:00 | | 2009-03-24 | 5,642,000 | 10.87 | 10.87 | 10.31 | 10.38 | 00:00:00 | | 2009-03-25 | 5,862,000 | 10.26 | 10.44 | 9.63 | 10.07 | 00:00:00 | | 2009-03-26 | 5,254,700 | 10.37 | 10.79 | 10.13 | 10.44 | 00:00:00 | | 2009-03-27 | 5,229,100 | 10.00 | 10.16 | 9.45 | 9.68 | 00:00:00 | | 2009-03-30 | 4,476,500 | 9.14 | 9.32 | 8.90 | 9.18 | 00:00:00 | | 2009-03-31 | 4,563,400 | 9.35 | 9.50 | 8.92 | 8.96 | 00:00:00 | | 2009-04-01 | 5,498,800 | 8.80 | 9.29 | 8.56 | 9.19 | 00:00:00 | | 2009-04-02 | 4,647,900 | 9.70 | 10.19 | 9.57 | 10.04 | 00:00:00 | | 2009-04-03 | 7,393,300 | 9.80 | 11.02 | 9.61 | 10.90 | 00:00:00 | | 2009-04-06 | 4,411,400 | 10.72 | 10.73 | 10.19 | 10.38 | 00:00:00 | | 2009-04-07 | 4,826,200 | 10.17 | 10.39 | 9.97 | 10.31 | 00:00:00 | | 2009-04-08 | 8,383,100 | 10.43 | 11.14 | 10.35 | 11.01 | 00:00:00 | | 2009-04-09 | 6,281,000 | 11.31 | 11.89 | 11.25 | 11.88 | 00:00:00 | | 2009-04-13 | 4,457,800 | 11.59 | 11.92 | 11.13 | 11.76 | 00:00:00 | | 2009-04-14 | 7,100,500 | 11.93 | 12.76 | 11.75 | 11.95 | 00:00:00 | | 2009-04-15 | 6,508,700 | 11.99 | 12.30 | 11.78 | 12.14 | 00:00:00 | | 2009-04-16 | 7,845,300 | 12.51 | 13.32 | 12.01 | 13.13 | 00:00:00 | | 2009-04-17 | 6,883,100 | 13.43 | 13.43 | 13.01 | 13.19 | 00:00:00 | | 2009-04-20 | 5,484,700 | 12.75 | 12.85 | 11.65 | 11.95 | 00:00:00 | | 2009-04-21 | 6,456,500 | 11.95 | 13.26 | 11.50 | 13.21 | 00:00:00 | | 2009-04-22 | 8,172,100 | 12.99 | 14.22 | 12.87 | 13.50 | 00:00:00 | | 2009-04-23 | 5,721,300 | 13.58 | 14.04 | 12.97 | 13.50 | 00:00:00 | | 2009-04-24 | 5,279,800 | 13.58 | 14.18 | 13.58 | 14.00 | 00:00:00 | | 2009-04-27 | 4,864,100 | 13.77 | 13.77 | 13.20 | 13.34 | 00:00:00 | | 2009-04-28 | 5,153,100 | 13.12 | 13.35 | 12.85 | 13.17 | 00:00:00 | | 2009-04-29 | 7,411,100 | 13.39 | 13.90 | 13.17 | 13.69 | 00:00:00 | | 2009-04-30 | 7,487,600 | 13.63 | 14.00 | 12.25 | 12.71 | 00:00:00 | | 2009-05-01 | 5,849,300 | 12.78 | 13.50 | 12.46 | 13.27 | 00:00:00 | | 2009-05-04 | 4,279,600 | 13.43 | 14.20 | 13.36 | 14.11 | 00:00:00 | | 2009-05-05 | 5,539,200 | 14.33 | 14.45 | 13.83 | 14.29 | 00:00:00 | | 2009-05-06 | 6,582,200 | 14.42 | 15.37 | 14.30 | 15.05 | 00:00:00 | | 2009-05-07 | 5,900,200 | 15.61 | 15.95 | 13.93 | 14.24 | 00:00:00 | | 2009-05-08 | 5,080,500 | 14.36 | 15.16 | 14.26 | 15.08 | 00:00:00 | | 2009-05-11 | 3,184,800 | 14.62 | 14.88 | 14.12 | 14.27 | 00:00:00 | | 2009-05-12 | 4,199,800 | 14.76 | 14.84 | 13.64 | 14.22 | 00:00:00 | | 2009-05-13 | 7,583,800 | 14.01 | 14.04 | 13.00 | 13.15 | 00:00:00 | | 2009-05-14 | 5,870,000 | 12.72 | 13.30 | 12.46 | 13.10 | 00:00:00 | | 2009-05-15 | 7,386,900 | 12.92 | 13.17 | 12.01 | 12.16 | 00:00:00 | | 2009-05-18 | 7,353,200 | 12.35 | 13.16 | 12.32 | 13.14 | 00:00:00 | | 2009-05-19 | 5,857,100 | 12.96 | 13.28 | 12.51 | 13.11 | 00:00:00 | | 2009-05-20 | 6,644,600 | 13.35 | 13.83 | 13.22 | 13.36 | 00:00:00 | | 2009-05-21 | 4,217,700 | 13.17 | 13.19 | 12.49 | 12.73 | 00:00:00 | | 2009-05-22 | 3,645,400 | 12.85 | 13.35 | 12.76 | 12.96 | 00:00:00 | | 2009-05-26 | 4,325,200 | 12.77 | 13.61 | 12.50 | 13.56 | 00:00:00 | | 2009-05-27 | 4,905,500 | 13.76 | 13.82 | 13.14 | 13.18 | 00:00:00 | | 2009-05-28 | 6,178,800 | 13.40 | 14.01 | 13.06 | 13.91 | 00:00:00 | | 2009-05-29 | 6,803,000 | 14.06 | 14.54 | 14.01 | 14.34 | 00:00:00 | | 2009-06-01 | 5,204,600 | 14.86 | 15.37 | 14.76 | 15.23 | 00:00:00 | | 2009-06-02 | 4,077,200 | 15.27 | 15.32 | 14.72 | 15.14 | 00:00:00 | | 2009-06-03 | 3,983,500 | 14.86 | 15.05 | 13.72 | 14.06 | 00:00:00 | | 2009-06-04 | 5,160,800 | 14.24 | 14.85 | 14.23 | 14.59 | 00:00:00 | | 2009-06-05 | 5,134,500 | 14.77 | 15.00 | 13.97 | 14.16 | 00:00:00 | | 2009-06-08 | 3,169,300 | 13.92 | 14.11 | 13.57 | 13.93 | 00:00:00 | | 2009-06-09 | 3,696,300 | 13.96 | 14.57 | 13.96 | 14.39 | 00:00:00 | | 2009-06-10 | 4,846,700 | 14.46 | 14.80 | 14.20 | 14.60 | 00:00:00 | | 2009-06-11 | 4,322,200 | 14.58 | 15.01 | 14.45 | 14.84 | 00:00:00 | | 2009-06-12 | 2,610,000 | 14.61 | 14.71 | 14.07 | 14.29 | 00:00:00 | | 2009-06-15 | 3,655,300 | 14.13 | 14.13 | 13.50 | 13.85 | 00:00:00 | | 2009-06-16 | 5,239,700 | 14.00 | 14.33 | 13.19 | 13.26 | 00:00:00 | | 2009-06-17 | 7,397,200 | 13.01 | 13.12 | 12.31 | 12.61 | 00:00:00 | | 2009-06-18 | 3,555,200 | 12.50 | 12.89 | 12.27 | 12.54 | 00:00:00 | | 2009-06-19 | 4,049,800 | 12.78 | 12.85 | 12.24 | 12.49 | 00:00:00 | | 2009-06-22 | 4,832,900 | 12.20 | 12.22 | 11.51 | 11.52 | 00:00:00 | | 2009-06-23 | 4,090,200 | 12.02 | 12.06 | 11.52 | 11.84 | 00:00:00 | | 2009-06-24 | 5,350,700 | 11.94 | 12.43 | 11.80 | 12.19 | 00:00:00 | | 2009-06-25 | 5,669,900 | 11.81 | 12.43 | 11.78 | 12.37 | 00:00:00 | | 2009-06-26 | 14,235,400 | 12.27 | 13.27 | 12.07 | 12.71 | 00:00:00 | | 2009-06-29 | 7,478,900 | 12.79 | 13.51 | 12.54 | 12.86 | 00:00:00 | | 2009-06-30 | 5,493,500 | 12.92 | 13.22 | 12.47 | 12.86 | 00:00:00 | | 2009-07-01 | 6,277,700 | 13.01 | 13.39 | 12.73 | 12.78 | 00:00:00 | | 2009-07-02 | 4,095,300 | 12.57 | 12.78 | 12.12 | 12.15 | 00:00:00 | | 2009-07-06 | 5,610,700 | 11.99 | 12.12 | 11.58 | 12.11 | 00:00:00 | | 2009-07-07 | 5,626,300 | 12.11 | 12.16 | 11.53 | 11.63 | 00:00:00 | | 2009-07-08 | 8,187,000 | 11.64 | 12.08 | 11.38 | 12.00 | 00:00:00 | | 2009-07-09 | 5,998,600 | 12.03 | 12.59 | 11.89 | 12.28 | 00:00:00 | | 2009-07-10 | 5,012,900 | 12.10 | 12.52 | 11.88 | 12.47 | 00:00:00 | | 2009-07-13 | 8,691,300 | 12.55 | 13.13 | 12.14 | 13.10 | 00:00:00 | | 2009-07-14 | 4,421,400 | 13.22 | 13.47 | 13.06 | 13.35 | 00:00:00 | | 2009-07-15 | 6,549,300 | 13.65 | 13.98 | 13.60 | 13.71 | 00:00:00 | | 2009-07-16 | 4,529,300 | 13.46 | 14.22 | 13.46 | 14.14 | 00:00:00 | | 2009-07-17 | 3,906,000 | 14.13 | 14.35 | 13.90 | 14.28 | 00:00:00 | | 2009-07-20 | 5,913,000 | 14.36 | 14.50 | 14.00 | 14.48 | 00:00:00 | | 2009-07-21 | 7,329,100 | 14.61 | 14.61 | 13.82 | 14.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
