TR4DER - Patterson-UTI Ene [PTEN] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	6,040,400	18.43	18.51	17.43	17.80	00:00:00
2010-01-12	6,655,000	17.57	17.80	17.10	17.43	00:00:00
2010-01-13	5,523,000	17.38	17.74	17.05	17.67	00:00:00
2010-01-14	5,482,300	17.69	18.32	17.63	18.21	00:00:00
2010-01-15	4,467,100	18.21	18.22	17.57	17.98	00:00:00
2010-01-19	4,141,700	17.97	18.17	17.65	18.14	00:00:00
2010-01-20	3,269,700	17.89	18.09	17.69	17.98	00:00:00
2010-01-21	8,032,700	18.15	18.38	17.60	18.05	00:00:00
2010-01-22	14,624,900	17.68	17.69	16.53	16.59	00:00:00
2010-01-25	4,840,600	16.65	17.26	16.55	16.92	00:00:00
2010-01-26	5,173,800	16.81	17.17	16.50	16.54	00:00:00
2010-01-27	6,971,300	16.50	16.70	16.10	16.41	00:00:00
2010-01-28	7,154,400	16.50	16.85	15.78	16.23	00:00:00
2010-01-29	9,815,600	16.35	16.75	15.10	15.36	00:00:00
2010-02-01	5,573,300	15.39	16.10	15.39	16.10	00:00:00
2010-02-02	6,498,600	16.34	16.58	16.23	16.44	00:00:00
2010-02-03	4,394,800	16.74	16.80	16.22	16.31	00:00:00
2010-02-04	5,217,000	16.17	16.21	15.38	15.51	00:00:00
2010-02-05	7,768,800	15.53	15.63	14.63	15.35	00:00:00
2010-02-08	5,290,200	15.43	15.66	15.02	15.05	00:00:00
2010-02-09	8,335,400	15.43	16.14	15.39	16.04	00:00:00
2010-02-10	8,812,300	16.13	16.67	15.90	16.52	00:00:00
2010-02-11	9,412,000	16.33	16.79	16.17	16.69	00:00:00
2010-02-12	5,064,600	16.25	16.52	16.18	16.41	00:00:00
2010-02-16	7,082,700	16.67	16.77	16.18	16.47	00:00:00
2010-02-17	5,707,900	16.56	16.61	16.21	16.48	00:00:00
2010-02-18	6,434,500	16.49	16.55	16.07	16.13	00:00:00
2010-02-19	8,737,700	16.05	16.15	15.66	15.88	00:00:00
2010-02-22	7,905,500	15.88	16.08	15.21	15.60	00:00:00
2010-02-23	4,463,600	15.55	15.63	15.06	15.11	00:00:00
2010-02-24	4,447,000	15.05	15.36	14.95	15.10	00:00:00
2010-02-25	5,534,300	14.77	15.39	14.57	15.36	00:00:00
2010-02-26	4,499,000	15.34	15.52	15.10	15.44	00:00:00
2010-03-01	5,023,200	15.50	15.71	15.20	15.37	00:00:00
2010-03-02	3,812,300	15.52	15.56	15.22	15.35	00:00:00
2010-03-03	2,691,500	15.37	15.71	15.36	15.56	00:00:00
2010-03-04	3,128,300	15.62	15.69	15.10	15.29	00:00:00
2010-03-05	4,390,600	15.41	15.55	15.09	15.23	00:00:00
2010-03-08	4,767,000	15.23	15.40	15.11	15.28	00:00:00
2010-03-09	2,685,900	15.23	15.41	15.12	15.30	00:00:00
2010-03-10	8,554,900	15.27	15.85	15.19	15.84	00:00:00
2010-03-11	3,890,900	15.72	15.77	15.51	15.66	00:00:00
2010-03-12	4,136,900	15.80	15.80	15.20	15.31	00:00:00
2010-03-15	6,480,700	14.97	15.06	14.52	14.74	00:00:00
2010-03-16	6,707,700	14.75	15.01	14.46	14.86	00:00:00
2010-03-17	6,499,900	14.98	15.02	14.50	14.55	00:00:00
2010-03-18	10,783,900	14.42	14.50	13.62	13.91	00:00:00
2010-03-19	9,044,100	14.00	14.04	13.64	13.96	00:00:00
2010-03-22	3,448,300	13.77	14.12	13.57	13.98	00:00:00
2010-03-23	7,388,200	13.97	14.05	13.69	13.72	00:00:00
2010-03-24	4,847,100	13.61	14.01	13.52	13.82	00:00:00
2010-03-25	5,857,400	14.01	14.02	13.19	13.25	00:00:00
2010-03-26	5,331,400	13.32	13.60	13.23	13.52	00:00:00
2010-03-29	7,577,800	13.86	14.37	13.81	13.89	00:00:00
2010-03-30	8,223,100	13.93	14.06	13.57	13.98	00:00:00
2010-03-31	4,478,000	14.04	14.26	13.94	13.97	00:00:00
2010-04-01	5,141,400	14.00	14.33	13.89	14.11	00:00:00
2010-04-05	4,688,700	14.21	14.66	14.04	14.62	00:00:00
2010-04-06	4,448,400	14.59	14.73	14.43	14.56	00:00:00
2010-04-07	3,960,000	14.63	14.63	14.13	14.31	00:00:00
2010-04-08	4,243,100	14.04	14.28	13.91	14.11	00:00:00
2010-04-09	3,732,700	14.07	14.33	14.01	14.31	00:00:00
2010-04-12	4,208,000	14.34	14.52	14.25	14.30	00:00:00
2010-04-13	7,617,800	14.29	14.49	14.06	14.45	00:00:00
2010-04-14	3,828,200	14.54	14.76	14.45	14.73	00:00:00
2010-04-15	3,651,200	14.59	14.86	14.56	14.66	00:00:00
2010-04-16	4,890,600	14.56	14.69	14.29	14.44	00:00:00
2010-04-19	3,573,000	14.32	14.60	14.30	14.48	00:00:00
2010-04-20	6,548,800	14.60	15.11	14.55	14.83	00:00:00
2010-04-21	6,969,700	14.96	15.42	14.82	15.22	00:00:00
2010-04-22	8,069,900	15.07	15.75	15.07	15.56	00:00:00
2010-04-23	5,297,000	15.54	15.72	15.41	15.64	00:00:00
2010-04-26	3,353,900	15.58	15.77	15.32	15.33	00:00:00
2010-04-27	8,546,100	15.23	15.57	14.79	14.83	00:00:00
2010-04-28	7,380,900	15.00	15.21	14.72	15.08	00:00:00
2010-04-29	9,533,100	15.32	15.76	14.86	15.47	00:00:00
2010-04-30	13,906,400	15.46	16.15	15.19	15.31	00:00:00
2010-05-03	9,036,600	15.42	15.50	14.86	15.05	00:00:00
2010-05-04	6,199,200	14.79	14.89	14.41	14.77	00:00:00
2010-05-05	5,668,000	14.49	14.79	14.34	14.49	00:00:00
2010-05-06	7,605,600	14.36	14.66	12.76	13.83	00:00:00
2010-05-07	7,279,500	13.78	14.08	13.13	13.38	00:00:00
2010-05-10	5,964,100	13.86	14.10	13.59	14.09	00:00:00
2010-05-11	7,073,100	13.91	14.17	13.65	13.83	00:00:00
2010-05-12	3,850,700	13.93	14.20	13.87	14.11	00:00:00
2010-05-13	2,858,700	14.01	14.26	13.87	13.94	00:00:00
2010-05-14	2,675,200	13.78	13.89	13.33	13.54	00:00:00
2010-05-17	4,274,900	13.58	13.77	13.21	13.47	00:00:00
2010-05-18	5,242,800	13.74	13.99	13.28	13.37	00:00:00
2010-05-19	6,745,300	13.31	13.63	13.08	13.33	00:00:00
2010-05-20	7,293,000	13.02	13.26	12.78	12.81	00:00:00
2010-05-21	5,601,000	12.50	13.14	12.50	12.97	00:00:00
2010-05-24	3,548,300	12.87	13.11	12.48	12.49	00:00:00
2010-05-25	8,713,800	12.15	12.52	11.85	12.46	00:00:00
2010-05-26	13,041,500	12.59	12.91	12.53	12.69	00:00:00
2010-05-27	9,310,500	12.95	13.81	12.71	13.59	00:00:00
2010-05-28	10,079,800	13.70	14.27	13.42	14.03	00:00:00
2010-06-01	8,648,700	13.85	14.24	13.64	13.64	00:00:00
2010-06-02	12,525,500	13.67	13.93	13.43	13.85	00:00:00
2010-06-03	10,300,400	13.96	14.74	13.73	14.63	00:00:00
2010-06-04	10,418,300	14.34	14.83	13.83	13.90	00:00:00
2010-06-07	7,022,700	13.97	14.35	13.69	13.76	00:00:00
2010-06-08	7,605,300	13.86	14.00	13.46	13.83	00:00:00
2010-06-09	7,427,700	13.91	14.51	13.74	13.81	00:00:00
2010-06-10	4,795,200	14.12	14.74	14.12	14.74	00:00:00
2010-06-11	4,140,800	14.44	14.87	14.31	14.67	00:00:00
2010-06-14	8,012,100	14.90	15.17	14.42	14.48	00:00:00
2010-06-15	4,716,200	14.67	15.02	14.63	14.93	00:00:00
2010-06-16	4,167,500	14.58	15.11	14.53	14.92	00:00:00
2010-06-17	3,736,700	14.95	15.12	14.65	14.78	00:00:00
2010-06-18	3,246,600	14.81	15.03	14.65	14.93	00:00:00
2010-06-21	4,496,000	15.36	15.45	14.58	14.76	00:00:00
2010-06-22	4,811,300	14.75	14.93	13.98	14.05	00:00:00
2010-06-23	4,804,600	13.80	14.17	13.78	14.06	00:00:00
2010-06-24	3,027,800	13.95	14.04	13.49	13.52	00:00:00
2010-06-25	4,983,800	13.55	13.80	13.40	13.63	00:00:00
2010-06-28	3,843,100	13.63	13.78	13.23	13.28	00:00:00
2010-06-29	6,181,100	13.05	13.08	12.70	12.75	00:00:00
2010-06-30	6,105,600	12.75	13.38	12.62	12.87	00:00:00
2010-07-01	7,806,800	12.78	13.19	12.52	13.04	00:00:00
2010-07-02	5,198,200	13.09	13.39	12.69	12.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>