|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,329,100 | 14.61 | 14.61 | 13.82 | 14.22 | 00:00:00 | | 2009-07-22 | 5,602,000 | 14.00 | 14.09 | 13.43 | 14.00 | 00:00:00 | | 2009-07-23 | 7,421,800 | 13.95 | 14.93 | 13.95 | 14.87 | 00:00:00 | | 2009-07-24 | 3,433,400 | 14.67 | 14.93 | 14.40 | 14.87 | 00:00:00 | | 2009-07-27 | 3,389,600 | 14.93 | 15.04 | 14.63 | 14.89 | 00:00:00 | | 2009-07-28 | 4,277,700 | 14.71 | 14.76 | 14.22 | 14.60 | 00:00:00 | | 2009-07-29 | 5,917,500 | 14.35 | 14.40 | 13.81 | 14.23 | 00:00:00 | | 2009-07-30 | 6,139,900 | 14.42 | 14.77 | 14.05 | 14.17 | 00:00:00 | | 2009-07-31 | 6,369,400 | 13.41 | 13.99 | 13.35 | 13.81 | 00:00:00 | | 2009-08-03 | 6,280,200 | 13.95 | 14.41 | 13.81 | 14.32 | 00:00:00 | | 2009-08-04 | 4,665,200 | 14.24 | 14.51 | 13.92 | 14.32 | 00:00:00 | | 2009-08-05 | 5,797,300 | 14.15 | 14.38 | 13.76 | 14.32 | 00:00:00 | | 2009-08-06 | 3,839,700 | 14.23 | 14.33 | 13.94 | 14.09 | 00:00:00 | | 2009-08-07 | 3,584,500 | 14.35 | 14.62 | 14.00 | 14.41 | 00:00:00 | | 2009-08-10 | 2,672,300 | 14.27 | 14.48 | 14.10 | 14.26 | 00:00:00 | | 2009-08-11 | 2,428,700 | 14.27 | 14.27 | 13.72 | 13.77 | 00:00:00 | | 2009-08-12 | 3,362,800 | 13.70 | 14.25 | 13.70 | 14.12 | 00:00:00 | | 2009-08-13 | 4,022,800 | 14.30 | 14.60 | 14.06 | 14.56 | 00:00:00 | | 2009-08-14 | 3,661,700 | 14.56 | 14.58 | 13.83 | 14.09 | 00:00:00 | | 2009-08-17 | 3,581,000 | 13.69 | 13.75 | 13.28 | 13.38 | 00:00:00 | | 2009-08-18 | 3,398,400 | 13.50 | 13.96 | 13.43 | 13.84 | 00:00:00 | | 2009-08-19 | 3,414,100 | 13.66 | 14.09 | 13.45 | 14.00 | 00:00:00 | | 2009-08-20 | 3,379,400 | 13.92 | 14.16 | 13.81 | 14.07 | 00:00:00 | | 2009-08-21 | 3,507,000 | 14.17 | 14.73 | 14.01 | 14.68 | 00:00:00 | | 2009-08-24 | 3,739,900 | 14.79 | 15.12 | 14.70 | 14.93 | 00:00:00 | | 2009-08-25 | 3,233,100 | 15.08 | 15.08 | 14.39 | 14.43 | 00:00:00 | | 2009-08-26 | 4,865,700 | 14.28 | 14.33 | 13.88 | 13.98 | 00:00:00 | | 2009-08-27 | 5,802,800 | 13.76 | 13.76 | 13.09 | 13.65 | 00:00:00 | | 2009-08-28 | 3,951,600 | 13.79 | 13.99 | 13.57 | 13.72 | 00:00:00 | | 2009-08-31 | 5,173,500 | 13.50 | 13.56 | 13.10 | 13.29 | 00:00:00 | | 2009-09-01 | 5,494,100 | 13.25 | 13.76 | 13.12 | 13.17 | 00:00:00 | | 2009-09-02 | 2,538,500 | 13.11 | 13.25 | 12.88 | 12.89 | 00:00:00 | | 2009-09-03 | 2,200,100 | 13.03 | 13.21 | 12.93 | 13.14 | 00:00:00 | | 2009-09-04 | 2,493,800 | 13.11 | 13.59 | 13.02 | 13.53 | 00:00:00 | | 2009-09-08 | 5,203,400 | 13.82 | 14.27 | 13.82 | 14.22 | 00:00:00 | | 2009-09-09 | 3,676,800 | 14.30 | 14.53 | 14.08 | 14.41 | 00:00:00 | | 2009-09-10 | 2,129,700 | 14.39 | 14.70 | 14.25 | 14.66 | 00:00:00 | | 2009-09-11 | 4,262,600 | 14.68 | 14.93 | 14.25 | 14.56 | 00:00:00 | | 2009-09-14 | 2,075,200 | 14.32 | 14.81 | 14.25 | 14.78 | 00:00:00 | | 2009-09-15 | 3,226,800 | 14.82 | 15.04 | 14.61 | 15.00 | 00:00:00 | | 2009-09-16 | 7,601,500 | 15.00 | 15.98 | 14.99 | 15.95 | 00:00:00 | | 2009-09-17 | 5,150,900 | 15.55 | 15.91 | 15.24 | 15.31 | 00:00:00 | | 2009-09-18 | 4,498,100 | 15.26 | 15.59 | 14.92 | 15.04 | 00:00:00 | | 2009-09-21 | 4,023,200 | 14.70 | 14.89 | 14.45 | 14.81 | 00:00:00 | | 2009-09-22 | 2,962,000 | 15.20 | 15.21 | 14.87 | 15.09 | 00:00:00 | | 2009-09-23 | 3,315,600 | 15.13 | 15.24 | 14.62 | 14.81 | 00:00:00 | | 2009-09-24 | 3,436,000 | 14.76 | 14.89 | 14.07 | 14.17 | 00:00:00 | | 2009-09-25 | 2,328,700 | 14.13 | 14.49 | 13.92 | 14.16 | 00:00:00 | | 2009-09-28 | 2,356,900 | 14.25 | 14.77 | 14.10 | 14.63 | 00:00:00 | | 2009-09-29 | 4,590,300 | 14.63 | 15.07 | 14.48 | 14.99 | 00:00:00 | | 2009-09-30 | 5,654,600 | 15.04 | 15.43 | 14.86 | 15.10 | 00:00:00 | | 2009-10-01 | 5,120,600 | 15.37 | 15.50 | 14.61 | 14.63 | 00:00:00 | | 2009-10-02 | 4,290,600 | 14.41 | 14.75 | 14.25 | 14.47 | 00:00:00 | | 2009-10-05 | 4,779,800 | 14.60 | 15.29 | 14.43 | 15.11 | 00:00:00 | | 2009-10-06 | 5,292,800 | 15.39 | 15.81 | 15.29 | 15.71 | 00:00:00 | | 2009-10-07 | 3,121,500 | 15.52 | 15.79 | 15.35 | 15.55 | 00:00:00 | | 2009-10-08 | 7,317,700 | 15.71 | 16.66 | 15.65 | 16.60 | 00:00:00 | | 2009-10-09 | 3,672,600 | 16.51 | 16.58 | 16.16 | 16.55 | 00:00:00 | | 2009-10-12 | 6,057,300 | 16.76 | 17.33 | 16.51 | 16.64 | 00:00:00 | | 2009-10-13 | 5,805,200 | 16.67 | 16.79 | 16.08 | 16.66 | 00:00:00 | | 2009-10-14 | 4,196,800 | 16.91 | 17.11 | 16.68 | 16.78 | 00:00:00 | | 2009-10-15 | 8,154,800 | 16.75 | 17.74 | 16.60 | 17.50 | 00:00:00 | | 2009-10-16 | 3,647,800 | 17.32 | 17.53 | 16.98 | 17.19 | 00:00:00 | | 2009-10-19 | 2,758,800 | 17.27 | 17.54 | 16.98 | 17.44 | 00:00:00 | | 2009-10-20 | 3,992,400 | 17.53 | 17.53 | 16.78 | 17.16 | 00:00:00 | | 2009-10-21 | 7,242,900 | 17.05 | 18.07 | 16.91 | 17.40 | 00:00:00 | | 2009-10-22 | 4,679,700 | 17.34 | 17.77 | 16.94 | 17.70 | 00:00:00 | | 2009-10-23 | 3,486,500 | 17.77 | 17.81 | 16.83 | 17.00 | 00:00:00 | | 2009-10-26 | 4,886,300 | 17.00 | 17.58 | 16.23 | 16.30 | 00:00:00 | | 2009-10-27 | 5,687,800 | 16.33 | 16.69 | 15.96 | 16.33 | 00:00:00 | | 2009-10-28 | 7,845,000 | 16.27 | 16.27 | 15.34 | 15.62 | 00:00:00 | | 2009-10-29 | 13,367,900 | 16.08 | 17.62 | 16.00 | 16.74 | 00:00:00 | | 2009-10-30 | 9,607,200 | 16.91 | 16.99 | 15.45 | 15.58 | 00:00:00 | | 2009-11-02 | 5,409,600 | 15.70 | 16.08 | 15.23 | 15.64 | 00:00:00 | | 2009-11-03 | 6,151,600 | 15.45 | 16.00 | 15.11 | 15.85 | 00:00:00 | | 2009-11-04 | 6,389,300 | 16.13 | 16.13 | 15.65 | 15.74 | 00:00:00 | | 2009-11-05 | 4,111,400 | 15.99 | 16.10 | 15.64 | 16.07 | 00:00:00 | | 2009-11-06 | 2,953,400 | 15.88 | 16.14 | 15.58 | 15.78 | 00:00:00 | | 2009-11-09 | 5,431,600 | 15.87 | 16.47 | 15.87 | 16.45 | 00:00:00 | | 2009-11-10 | 3,129,700 | 16.29 | 16.47 | 15.87 | 16.28 | 00:00:00 | | 2009-11-11 | 5,462,200 | 16.44 | 16.75 | 16.35 | 16.63 | 00:00:00 | | 2009-11-12 | 5,221,800 | 16.54 | 16.74 | 15.78 | 15.93 | 00:00:00 | | 2009-11-13 | 4,388,700 | 16.11 | 16.19 | 15.77 | 15.96 | 00:00:00 | | 2009-11-16 | 5,217,200 | 16.07 | 16.62 | 16.02 | 16.52 | 00:00:00 | | 2009-11-17 | 3,964,000 | 16.47 | 16.47 | 16.06 | 16.38 | 00:00:00 | | 2009-11-18 | 4,023,100 | 16.43 | 16.48 | 15.89 | 15.99 | 00:00:00 | | 2009-11-19 | 5,174,400 | 15.81 | 15.88 | 15.16 | 15.27 | 00:00:00 | | 2009-11-20 | 5,573,000 | 15.11 | 15.24 | 14.66 | 14.95 | 00:00:00 | | 2009-11-23 | 3,967,000 | 15.28 | 15.75 | 15.13 | 15.20 | 00:00:00 | | 2009-11-24 | 3,242,400 | 15.20 | 15.39 | 14.90 | 15.30 | 00:00:00 | | 2009-11-25 | 2,946,500 | 15.31 | 15.80 | 15.15 | 15.74 | 00:00:00 | | 2009-11-27 | 2,168,600 | 15.09 | 15.46 | 14.94 | 15.24 | 00:00:00 | | 2009-11-30 | 4,610,300 | 15.15 | 15.65 | 15.11 | 15.39 | 00:00:00 | | 2009-12-01 | 4,901,700 | 15.62 | 15.81 | 15.51 | 15.61 | 00:00:00 | | 2009-12-02 | 5,273,100 | 15.49 | 15.78 | 15.38 | 15.46 | 00:00:00 | | 2009-12-03 | 5,558,000 | 15.54 | 15.62 | 14.90 | 14.99 | 00:00:00 | | 2009-12-04 | 5,815,200 | 15.25 | 15.51 | 14.58 | 14.71 | 00:00:00 | | 2009-12-07 | 5,087,900 | 14.63 | 15.10 | 14.54 | 14.72 | 00:00:00 | | 2009-12-08 | 2,337,000 | 14.62 | 14.69 | 14.20 | 14.29 | 00:00:00 | | 2009-12-09 | 4,846,500 | 14.37 | 14.78 | 14.26 | 14.49 | 00:00:00 | | 2009-12-10 | 6,660,700 | 14.79 | 15.19 | 14.74 | 15.17 | 00:00:00 | | 2009-12-11 | 3,856,200 | 15.21 | 15.29 | 14.82 | 15.19 | 00:00:00 | | 2009-12-14 | 4,079,800 | 15.45 | 15.57 | 15.21 | 15.26 | 00:00:00 | | 2009-12-15 | 4,736,900 | 15.14 | 15.39 | 15.01 | 15.17 | 00:00:00 | | 2009-12-16 | 5,708,800 | 15.28 | 15.83 | 15.14 | 15.78 | 00:00:00 | | 2009-12-17 | 4,965,500 | 15.59 | 15.83 | 15.25 | 15.69 | 00:00:00 | | 2009-12-18 | 9,430,200 | 15.81 | 16.13 | 15.48 | 15.77 | 00:00:00 | | 2009-12-21 | 5,153,300 | 15.90 | 16.10 | 15.55 | 15.60 | 00:00:00 | | 2009-12-22 | 3,428,400 | 15.65 | 15.87 | 15.60 | 15.75 | 00:00:00 | | 2009-12-23 | 3,692,200 | 15.80 | 16.08 | 15.70 | 15.99 | 00:00:00 | | 2009-12-24 | 769,500 | 16.05 | 16.19 | 15.89 | 16.01 | 00:00:00 | | 2009-12-28 | 3,091,500 | 16.15 | 16.22 | 15.73 | 15.85 | 00:00:00 | | 2009-12-29 | 3,938,400 | 15.87 | 15.96 | 15.43 | 15.66 | 00:00:00 | | 2009-12-30 | 3,083,700 | 15.64 | 15.71 | 15.49 | 15.67 | 00:00:00 | | 2009-12-31 | 1,565,400 | 15.65 | 15.81 | 15.35 | 15.35 | 00:00:00 | | 2010-01-04 | 6,490,100 | 15.58 | 16.23 | 15.58 | 16.19 | 00:00:00 | | 2010-01-05 | 15,692,700 | 16.28 | 17.49 | 16.21 | 17.45 | 00:00:00 | | 2010-01-06 | 6,901,000 | 17.19 | 17.80 | 17.16 | 17.67 | 00:00:00 | | 2010-01-07 | 5,073,100 | 17.56 | 17.84 | 17.09 | 17.77 | 00:00:00 | | 2010-01-08 | 6,959,000 | 17.64 | 18.67 | 17.61 | 18.37 | 00:00:00 | | 2010-01-11 | 6,040,400 | 18.43 | 18.51 | 17.43 | 17.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
