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
2011-12-05	4,590,200	21.85	22.27	21.14	21.35	00:00:00
2011-12-06	3,527,100	21.35	21.62	21.05	21.30	00:00:00
2011-12-07	2,850,300	21.19	21.27	20.64	20.95	00:00:00
2011-12-08	4,223,600	20.85	21.20	20.50	20.72	00:00:00
2011-12-09	3,411,700	20.86	21.12	20.77	20.98	00:00:00
2011-12-12	5,706,600	20.62	20.62	19.51	19.81	00:00:00
2011-12-13	3,568,600	20.01	20.28	19.22	19.40	00:00:00
2011-12-14	4,242,500	19.16	19.16	18.05	18.14	00:00:00
2011-12-15	3,786,000	18.49	18.59	18.03	18.23	00:00:00
2011-12-16	3,362,100	18.39	18.94	18.30	18.89	00:00:00
2011-12-19	4,009,400	19.60	19.89	18.42	18.48	00:00:00
2011-12-20	5,176,700	18.94	19.95	18.87	19.80	00:00:00
2011-12-21	2,891,500	19.84	19.90	19.13	19.77	00:00:00
2011-12-22	2,924,200	19.91	20.51	19.75	20.41	00:00:00
2011-12-23	1,174,600	20.54	20.58	20.21	20.44	00:00:00
2011-12-27	1,366,100	20.37	20.60	20.14	20.25	00:00:00
2011-12-28	1,853,400	20.25	20.29	19.62	19.66	00:00:00
2011-12-29	1,587,400	19.74	20.08	19.66	19.91	00:00:00
2011-12-30	1,728,500	19.89	20.36	19.67	19.98	00:00:00
2012-01-03	4,395,200	20.36	21.69	20.30	21.46	00:00:00
2012-01-04	4,796,600	21.27	21.80	21.01	21.35	00:00:00
2012-01-05	2,611,000	21.12	21.38	20.76	21.04	00:00:00
2012-01-06	1,772,600	21.05	21.37	20.97	21.21	00:00:00
2012-01-09	1,926,200	21.22	21.59	21.08	21.18	00:00:00
2012-01-10	4,297,300	21.58	22.14	21.55	21.93	00:00:00
2012-01-11	5,000,000	21.72	21.79	20.35	20.42	00:00:00
2012-01-12	7,274,600	20.45	20.56	19.04	19.12	00:00:00
2012-01-13	5,976,500	18.86	19.59	18.80	19.09	00:00:00
2012-01-17	5,446,200	19.11	19.52	18.17	18.39	00:00:00
2012-01-18	6,326,200	18.33	18.89	18.11	18.83	00:00:00
2012-01-19	7,646,800	18.92	19.00	18.31	18.42	00:00:00
2012-01-20	4,847,000	18.26	18.91	18.16	18.70	00:00:00
2012-01-23	5,811,900	18.63	18.67	18.20	18.45	00:00:00
2012-01-24	6,511,100	18.29	19.36	18.02	19.24	00:00:00
2012-01-25	5,082,200	19.26	19.30	18.47	19.24	00:00:00
2012-01-26	5,413,500	19.27	19.43	17.93	18.05	00:00:00
2012-01-27	5,892,300	18.02	18.92	17.80	18.76	00:00:00
2012-01-30	4,651,600	18.52	18.95	18.24	18.86	00:00:00
2012-01-31	3,608,600	19.10	19.36	18.63	18.87	00:00:00
2012-02-01	6,194,800	18.98	19.42	18.60	19.05	00:00:00
2012-02-02	8,331,700	18.48	19.26	18.31	18.68	00:00:00
2012-02-03	6,413,500	18.97	19.17	18.22	18.53	00:00:00
2012-02-06	2,790,600	18.36	18.55	18.15	18.50	00:00:00
2012-02-07	3,507,600	18.47	18.66	18.21	18.62	00:00:00
2012-02-08	4,441,500	18.64	19.20	18.63	18.95	00:00:00
2012-02-09	4,717,400	19.04	19.13	18.39	18.45	00:00:00
2012-02-10	4,001,100	18.25	18.31	17.84	17.98	00:00:00
2012-02-13	2,961,600	18.07	18.34	17.67	17.82	00:00:00
2012-02-14	2,948,500	17.79	17.90	17.57	17.80	00:00:00
2012-02-15	5,127,100	17.98	18.55	17.85	18.12	00:00:00
2012-02-16	6,996,600	18.00	19.12	18.00	19.06	00:00:00
2012-02-17	6,662,600	19.23	20.10	19.20	19.76	00:00:00
2012-02-21	3,368,300	19.96	20.06	19.46	19.59	00:00:00
2012-02-22	4,507,300	19.53	20.39	19.52	19.97	00:00:00
2012-02-23	2,763,000	20.04	20.19	19.57	20.12	00:00:00
2012-02-24	3,120,300	20.18	20.65	20.04	20.30	00:00:00
2012-02-27	3,507,000	20.16	20.20	19.74	19.95	00:00:00
2012-02-28	3,802,000	19.99	20.06	19.51	19.60	00:00:00
2012-02-29	3,954,300	19.76	19.90	19.18	19.46	00:00:00
2012-03-01	2,781,800	19.57	19.74	19.35	19.56	00:00:00
2012-03-02	3,162,500	19.52	19.70	19.21	19.37	00:00:00
2012-03-05	3,120,900	19.32	19.40	18.93	19.04	00:00:00
2012-03-06	3,523,800	18.89	18.94	18.57	18.80	00:00:00
2012-03-07	2,822,200	18.92	19.18	18.74	18.87	00:00:00
2012-03-08	3,062,400	19.07	19.21	18.82	18.94	00:00:00
2012-03-09	2,146,300	18.97	19.29	18.73	18.90	00:00:00
2012-03-12	2,659,600	18.73	18.82	18.28	18.43	00:00:00
2012-03-13	2,847,400	18.45	18.77	18.12	18.67	00:00:00
2012-03-14	2,602,300	18.69	18.87	18.15	18.21	00:00:00
2012-03-15	2,131,400	18.32	18.42	17.88	18.25	00:00:00
2012-03-16	2,784,100	18.29	18.96	18.29	18.87	00:00:00
2012-03-19	1,890,200	18.91	19.05	18.61	18.82	00:00:00
2012-03-20	2,525,000	18.68	18.68	18.12	18.14	00:00:00
2012-03-21	5,272,800	17.85	18.10	17.49	18.08	00:00:00
2012-03-22	4,345,000	17.93	17.96	17.55	17.60	00:00:00
2012-03-23	3,318,900	17.61	18.10	17.49	17.89	00:00:00
2012-03-26	3,873,100	18.09	18.11	17.77	17.86	00:00:00
2012-03-27	4,926,700	17.87	17.95	17.32	17.55	00:00:00
2012-03-28	4,964,600	17.46	17.54	16.98	17.18	00:00:00
2012-03-29	3,276,500	17.05	17.26	16.83	17.09	00:00:00
2012-03-30	2,626,700	17.19	17.35	16.90	17.29	00:00:00
2012-04-02	3,473,400	17.33	17.70	17.02	17.27	00:00:00
2012-04-03	4,230,900	17.27	17.40	16.98	17.26	00:00:00
2012-04-04	3,484,000	17.04	17.16	16.73	16.76	00:00:00
2012-04-05	4,002,600	16.77	17.21	16.70	16.94	00:00:00
2012-04-09	2,937,200	16.70	17.13	16.51	16.68	00:00:00
2012-04-10	4,235,600	16.62	16.76	16.00	16.23	00:00:00
2012-04-11	3,709,100	16.40	16.58	16.25	16.35	00:00:00
2012-04-12	3,839,200	16.38	17.17	16.35	17.02	00:00:00
2012-04-13	3,970,000	16.92	16.92	16.18	16.20	00:00:00
2012-04-16	4,652,900	16.34	16.39	15.61	15.66	00:00:00
2012-04-17	3,819,700	15.84	16.36	15.83	15.96	00:00:00
2012-04-18	2,700,100	15.92	16.36	15.79	15.93	00:00:00
2012-04-19	3,349,700	15.94	16.48	15.91	16.11	00:00:00
2012-04-20	2,275,200	16.23	16.47	15.90	15.93	00:00:00
2012-04-23	2,504,400	15.78	16.19	15.50	16.02	00:00:00
2012-04-24	4,025,100	16.04	16.47	16.04	16.20	00:00:00
2012-04-25	5,133,700	16.48	16.88	16.33	16.85	00:00:00
2012-04-26	7,504,900	17.48	17.66	16.61	16.96	00:00:00
2012-04-27	4,832,800	16.85	16.85	16.20	16.32	00:00:00
2012-04-30	4,385,300	16.27	16.45	16.02	16.18	00:00:00
2012-05-01	3,953,400	16.29	16.85	15.95	16.63	00:00:00
2012-05-02	2,832,400	16.42	16.43	16.06	16.08	00:00:00
2012-05-03	4,657,600	16.05	16.15	15.59	15.61	00:00:00
2012-05-04	5,103,600	15.48	15.49	15.03	15.27	00:00:00
2012-05-07	4,053,100	15.19	15.53	14.95	15.43	00:00:00
2012-05-08	4,921,500	15.37	15.65	14.86	15.62	00:00:00
2012-05-09	4,631,300	15.37	15.85	15.18	15.78	00:00:00
2012-05-10	6,274,400	15.99	16.41	15.81	15.99	00:00:00
2012-05-11	3,763,800	15.84	16.11	15.42	15.48	00:00:00
2012-05-14	3,748,300	15.31	15.64	15.09	15.27	00:00:00
2012-05-15	6,120,000	15.30	15.40	14.36	14.61	00:00:00
2012-05-16	3,329,800	14.65	15.11	14.45	14.51	00:00:00
2012-05-17	4,845,900	14.58	15.09	14.50	14.64	00:00:00
2012-05-18	2,726,200	14.72	15.06	14.41	14.42	00:00:00
2012-05-21	2,988,700	14.51	15.43	14.45	15.40	00:00:00
2012-05-22	4,115,800	15.46	16.04	15.10	15.26	00:00:00
2012-05-23	3,000,000	15.12	15.86	14.96	15.86	00:00:00
2012-05-24	3,089,000	15.98	15.98	15.31	15.58	00:00:00
2012-05-25	2,005,100	15.72	15.88	15.48	15.75	00:00:00
2012-05-29	3,213,800	15.98	16.29	15.83	16.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>