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
2011-06-15	1,991,100	28.85	29.38	28.45	28.69	00:00:00
2011-06-16	2,628,100	28.64	28.78	27.80	28.13	00:00:00
2011-06-17	3,298,900	28.39	28.65	27.68	27.73	00:00:00
2011-06-20	2,643,700	27.65	27.98	27.21	27.94	00:00:00
2011-06-21	3,830,900	27.98	28.75	27.83	28.59	00:00:00
2011-06-22	3,433,700	28.48	29.44	28.42	28.87	00:00:00
2011-06-23	3,338,900	28.42	28.92	27.61	28.86	00:00:00
2011-06-24	2,688,000	28.80	28.85	28.25	28.32	00:00:00
2011-06-27	3,948,600	28.11	28.19	27.39	27.72	00:00:00
2011-06-28	4,241,100	27.96	29.69	27.96	29.29	00:00:00
2011-06-29	2,751,500	29.49	30.24	29.05	30.04	00:00:00
2011-06-30	4,372,300	30.23	31.80	30.11	31.61	00:00:00
2011-07-01	2,711,500	31.63	32.01	31.28	31.97	00:00:00
2011-07-05	2,300,200	32.01	32.50	31.88	32.28	00:00:00
2011-07-06	3,885,400	32.14	32.34	31.21	31.82	00:00:00
2011-07-07	3,191,300	32.14	32.63	31.78	32.61	00:00:00
2011-07-08	2,463,700	32.07	32.52	31.63	32.37	00:00:00
2011-07-11	2,132,900	31.88	32.01	31.06	31.66	00:00:00
2011-07-12	3,376,800	31.56	32.24	31.24	31.58	00:00:00
2011-07-13	3,330,800	31.78	33.04	31.76	31.79	00:00:00
2011-07-14	2,777,000	32.03	32.15	31.25	31.57	00:00:00
2011-07-15	3,471,100	32.50	33.51	32.02	33.50	00:00:00
2011-07-18	3,126,700	33.53	33.67	32.76	32.82	00:00:00
2011-07-19	2,887,300	33.31	34.09	33.31	33.72	00:00:00
2011-07-20	2,941,400	33.99	34.00	33.07	33.59	00:00:00
2011-07-21	2,484,200	33.76	33.99	33.26	33.40	00:00:00
2011-07-22	1,859,100	33.49	33.97	33.06	33.73	00:00:00
2011-07-25	1,584,800	33.46	34.07	33.22	33.71	00:00:00
2011-07-26	2,604,700	33.80	33.94	33.42	33.56	00:00:00
2011-07-27	3,734,400	33.58	33.58	31.91	32.38	00:00:00
2011-07-28	3,498,700	32.69	33.94	32.44	32.83	00:00:00
2011-07-29	4,015,300	32.40	32.72	31.65	32.53	00:00:00
2011-08-01	4,417,800	33.06	33.37	31.48	31.66	00:00:00
2011-08-02	3,704,300	31.64	31.96	30.51	30.52	00:00:00
2011-08-03	4,332,300	30.94	30.94	29.59	30.23	00:00:00
2011-08-04	7,107,500	29.67	29.97	27.22	27.34	00:00:00
2011-08-05	6,803,000	27.65	27.70	25.29	26.80	00:00:00
2011-08-08	6,867,400	25.48	25.61	23.46	23.47	00:00:00
2011-08-09	5,757,900	23.97	25.03	23.08	25.01	00:00:00
2011-08-10	6,364,500	24.26	25.23	23.83	24.56	00:00:00
2011-08-11	6,450,000	24.78	26.05	24.57	25.72	00:00:00
2011-08-12	4,486,900	26.02	26.57	25.39	26.36	00:00:00
2011-08-15	4,066,300	26.54	27.63	26.37	27.55	00:00:00
2011-08-16	4,129,600	27.09	27.40	26.38	26.45	00:00:00
2011-08-17	2,761,700	26.72	26.98	26.16	26.60	00:00:00
2011-08-18	5,697,700	25.38	25.54	23.27	23.82	00:00:00
2011-08-19	3,734,800	23.42	24.06	22.31	22.34	00:00:00
2011-08-22	5,575,800	22.96	23.19	21.31	21.43	00:00:00
2011-08-23	3,698,500	21.91	23.18	21.37	23.18	00:00:00
2011-08-24	2,149,000	23.11	23.47	22.62	23.27	00:00:00
2011-08-25	2,550,000	23.36	23.67	22.53	22.77	00:00:00
2011-08-26	2,351,400	22.54	23.84	22.36	23.63	00:00:00
2011-08-29	1,843,300	24.05	24.56	23.87	24.50	00:00:00
2011-08-30	1,969,000	24.28	24.70	23.93	24.31	00:00:00
2011-08-31	3,686,000	24.70	25.24	24.08	24.44	00:00:00
2011-09-01	2,586,500	24.47	24.79	23.90	24.15	00:00:00
2011-09-02	2,758,500	23.20	23.82	22.96	23.36	00:00:00
2011-09-06	3,100,700	22.05	22.74	21.71	22.64	00:00:00
2011-09-07	3,189,200	22.96	23.43	22.75	23.39	00:00:00
2011-09-08	3,438,600	23.26	24.03	23.17	23.65	00:00:00
2011-09-09	3,992,700	23.29	23.62	22.37	22.66	00:00:00
2011-09-12	2,116,300	22.25	22.94	21.92	22.71	00:00:00
2011-09-13	3,173,500	22.75	23.12	22.22	22.96	00:00:00
2011-09-14	2,634,500	23.08	23.41	22.15	22.94	00:00:00
2011-09-15	2,199,600	23.22	23.52	22.65	23.08	00:00:00
2011-09-16	2,606,100	23.12	23.27	22.41	22.59	00:00:00
2011-09-19	3,832,400	22.20	22.25	21.36	21.98	00:00:00
2011-09-20	2,734,800	22.23	22.39	21.35	21.36	00:00:00
2011-09-21	5,723,700	21.27	21.50	19.54	19.54	00:00:00
2011-09-22	5,183,100	18.77	18.90	17.60	17.97	00:00:00
2011-09-23	6,113,600	17.50	18.25	17.25	17.93	00:00:00
2011-09-26	3,658,300	18.00	19.02	17.22	18.97	00:00:00
2011-09-27	5,260,200	19.54	20.02	18.54	18.69	00:00:00
2011-09-28	5,171,900	18.75	18.86	18.08	18.18	00:00:00
2011-09-29	5,301,400	18.60	18.94	17.80	18.51	00:00:00
2011-09-30	6,428,500	18.00	18.45	17.32	17.34	00:00:00
2011-10-03	6,996,800	16.85	16.91	15.64	15.83	00:00:00
2011-10-04	5,580,400	15.49	16.60	15.06	16.56	00:00:00
2011-10-05	7,246,800	16.67	17.60	15.97	17.48	00:00:00
2011-10-06	10,030,800	17.55	17.76	16.81	17.06	00:00:00
2011-10-07	6,836,000	17.24	17.44	16.59	16.93	00:00:00
2011-10-10	5,604,800	17.60	18.62	17.55	18.12	00:00:00
2011-10-11	5,266,600	17.95	18.84	17.87	18.74	00:00:00
2011-10-12	9,868,000	18.50	19.36	18.00	18.84	00:00:00
2011-10-13	5,122,100	18.63	18.83	17.89	18.53	00:00:00
2011-10-14	4,944,100	18.56	19.80	18.50	19.71	00:00:00
2011-10-17	7,997,400	19.57	19.74	18.48	18.55	00:00:00
2011-10-18	4,510,600	18.59	19.46	18.07	19.31	00:00:00
2011-10-19	5,985,400	19.29	19.52	18.09	18.29	00:00:00
2011-10-20	6,710,600	18.66	19.34	18.23	19.29	00:00:00
2011-10-21	5,775,400	19.52	19.60	18.61	19.17	00:00:00
2011-10-24	3,659,400	19.34	20.08	19.32	20.00	00:00:00
2011-10-25	4,622,500	20.76	20.78	19.38	19.51	00:00:00
2011-10-26	7,771,400	19.91	20.98	19.47	20.87	00:00:00
2011-10-27	6,843,900	21.13	22.82	21.11	22.19	00:00:00
2011-10-28	4,627,700	21.61	21.93	20.76	21.77	00:00:00
2011-10-31	5,766,300	21.51	21.65	20.32	20.32	00:00:00
2011-11-01	6,581,200	19.50	20.16	19.09	19.49	00:00:00
2011-11-02	3,999,100	19.93	20.54	19.73	20.49	00:00:00
2011-11-03	3,963,500	20.78	21.44	20.25	21.23	00:00:00
2011-11-04	3,201,500	21.03	21.46	20.87	21.24	00:00:00
2011-11-07	3,161,200	21.22	21.65	20.72	21.56	00:00:00
2011-11-08	7,256,900	21.78	22.18	21.27	21.72	00:00:00
2011-11-09	5,441,600	21.00	21.39	20.58	20.95	00:00:00
2011-11-10	3,944,000	21.35	21.82	20.76	21.43	00:00:00
2011-11-11	3,673,600	21.71	22.71	21.59	22.66	00:00:00
2011-11-14	2,257,700	22.51	22.57	21.71	22.12	00:00:00
2011-11-15	2,568,600	21.85	22.61	21.51	22.38	00:00:00
2011-11-16	5,333,400	22.26	23.90	22.11	22.92	00:00:00
2011-11-17	5,012,200	22.89	22.98	21.68	21.87	00:00:00
2011-11-18	3,870,000	22.23	22.31	21.10	21.37	00:00:00
2011-11-21	4,105,500	20.98	21.30	19.93	20.41	00:00:00
2011-11-22	3,167,400	20.28	20.54	19.65	19.89	00:00:00
2011-11-23	4,742,400	19.56	19.63	18.71	18.96	00:00:00
2011-11-25	1,465,300	18.90	19.24	18.67	19.11	00:00:00
2011-11-28	4,680,700	19.35	20.21	19.35	19.77	00:00:00
2011-11-29	4,020,900	19.23	19.99	19.20	19.63	00:00:00
2011-11-30	3,918,600	20.48	21.13	20.01	21.02	00:00:00
2011-12-01	3,549,800	20.93	21.53	20.81	20.91	00:00:00
2011-12-02	5,414,200	21.31	21.72	21.11	21.35	00:00:00
2011-12-05	4,590,200	21.85	22.27	21.14	21.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>