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
2012-05-29	3,213,800	15.98	16.29	15.83	16.11	00:00:00
2012-05-30	2,882,400	15.89	15.90	15.42	15.48	00:00:00
2012-05-31	2,771,800	15.54	15.58	14.95	15.12	00:00:00
2012-06-01	3,730,900	14.82	15.23	14.69	14.71	00:00:00
2012-06-04	3,969,900	14.85	15.18	14.56	15.16	00:00:00
2012-06-05	4,811,800	15.06	15.55	15.00	15.13	00:00:00
2012-06-06	5,587,800	15.30	15.64	14.99	15.22	00:00:00
2012-06-07	4,351,000	15.27	15.61	14.75	15.04	00:00:00
2012-06-08	2,330,500	14.95	15.08	14.65	14.91	00:00:00
2012-06-11	3,861,900	15.13	15.25	14.26	14.28	00:00:00
2012-06-12	4,189,500	14.34	14.55	14.07	14.20	00:00:00
2012-06-13	4,180,900	13.97	14.30	13.67	13.76	00:00:00
2012-06-14	3,105,900	13.82	14.06	13.71	13.95	00:00:00
2012-06-15	4,473,500	13.92	14.13	13.66	14.08	00:00:00
2012-06-18	2,458,900	13.77	14.02	13.74	13.98	00:00:00
2012-06-19	5,790,200	14.04	14.62	14.00	14.58	00:00:00
2012-06-20	5,102,900	14.64	14.99	14.60	14.74	00:00:00
2012-06-21	3,982,200	14.79	14.80	13.69	13.76	00:00:00
2012-06-22	2,975,200	13.93	13.98	13.55	13.84	00:00:00
2012-06-25	3,722,200	13.54	13.57	13.02	13.09	00:00:00
2012-06-26	4,209,600	13.01	13.28	12.81	13.23	00:00:00
2012-06-27	4,791,500	13.27	13.67	13.10	13.62	00:00:00
2012-06-28	4,347,200	13.47	14.07	13.47	13.97	00:00:00
2012-06-29	5,734,900	14.30	14.71	14.16	14.56	00:00:00
2012-07-02	4,214,500	14.40	14.71	13.95	14.12	00:00:00
2012-07-03	4,491,300	14.34	14.95	14.26	14.79	00:00:00
2012-07-05	2,896,900	14.75	14.97	14.43	14.73	00:00:00
2012-07-06	2,464,300	14.51	14.74	14.35	14.60	00:00:00
2012-07-09	2,392,600	14.54	14.73	14.34	14.60	00:00:00
2012-07-10	2,736,200	14.75	14.83	13.84	14.00	00:00:00
2012-07-11	5,020,500	14.10	14.31	13.91	14.01	00:00:00
2012-07-12	5,789,200	13.83	13.90	13.40	13.79	00:00:00
2012-07-13	3,794,000	13.84	14.11	13.73	14.05	00:00:00
2012-07-16	3,186,900	13.96	14.25	13.73	14.08	00:00:00
2012-07-17	4,827,100	14.17	14.61	13.93	14.57	00:00:00
2012-07-18	5,389,700	14.53	15.30	14.44	15.11	00:00:00
2012-07-19	3,395,600	15.25	15.43	15.13	15.18	00:00:00
2012-07-20	4,308,900	15.15	15.57	15.06	15.26	00:00:00
2012-07-23	2,670,600	15.00	15.25	14.64	15.19	00:00:00
2012-07-24	4,555,200	15.18	15.26	14.60	15.02	00:00:00
2012-07-25	5,149,600	15.04	15.17	14.48	14.88	00:00:00
2012-07-26	9,514,200	16.11	16.25	15.07	15.65	00:00:00
2012-07-27	4,251,800	15.81	16.34	15.55	16.17	00:00:00
2012-07-30	3,261,700	16.20	16.31	15.65	15.93	00:00:00
2012-07-31	4,926,100	15.95	16.08	15.25	15.48	00:00:00
2012-08-01	3,880,400	15.55	15.92	15.31	15.64	00:00:00
2012-08-02	3,369,800	15.43	15.61	15.00	15.27	00:00:00
2012-08-03	2,722,000	15.53	15.74	15.38	15.58	00:00:00
2012-08-06	2,501,500	15.67	15.98	15.63	15.69	00:00:00
2012-08-07	3,672,700	15.80	16.44	15.80	16.06	00:00:00
2012-08-08	2,752,000	15.96	16.15	15.92	16.06	00:00:00
2012-08-09	4,922,800	16.09	16.91	16.06	16.76	00:00:00
2012-08-10	3,161,500	16.60	16.76	16.45	16.75	00:00:00
2012-08-13	4,270,700	16.68	16.70	16.32	16.44	00:00:00
2012-08-14	3,903,900	16.54	16.69	16.15	16.24	00:00:00
2012-08-15	3,654,500	16.19	16.25	15.81	15.91	00:00:00
2012-08-16	3,747,100	15.95	16.23	15.88	16.11	00:00:00
2012-08-17	2,987,100	16.03	16.25	16.03	16.14	00:00:00
2012-08-20	3,646,400	16.13	16.51	16.12	16.30	00:00:00
2012-08-21	1,840,100	16.38	16.65	16.23	16.29	00:00:00
2012-08-22	2,942,300	16.22	16.50	16.00	16.17	00:00:00
2012-08-23	3,221,800	16.15	16.31	15.57	15.57	00:00:00
2012-08-24	4,144,000	15.50	15.72	15.18	15.66	00:00:00
2012-08-27	1,785,500	15.76	15.79	15.45	15.51	00:00:00
2012-08-28	1,962,700	15.45	15.59	15.29	15.34	00:00:00
2012-08-29	1,620,900	15.32	15.32	15.02	15.12	00:00:00
2012-08-30	1,853,600	15.03	15.06	14.71	15.00	00:00:00
2012-08-31	2,501,100	15.18	15.35	14.98	15.19	00:00:00
2012-09-04	2,701,600	15.19	15.22	14.59	14.92	00:00:00
2012-09-05	6,411,400	14.99	15.69	14.87	15.24	00:00:00
2012-09-06	4,150,100	15.39	15.93	15.36	15.73	00:00:00
2012-09-07	5,289,800	16.00	16.41	15.92	16.10	00:00:00
2012-09-10	2,913,000	16.00	16.24	15.66	15.71	00:00:00
2012-09-11	2,553,000	15.78	16.24	15.78	16.19	00:00:00
2012-09-12	3,163,200	16.16	16.52	16.16	16.35	00:00:00
2012-09-13	5,829,000	16.35	17.14	16.00	17.04	00:00:00
2012-09-14	2,974,300	17.21	17.75	17.13	17.44	00:00:00
2012-09-17	4,730,600	17.32	17.55	17.12	17.33	00:00:00
2012-09-18	4,559,800	17.25	17.30	17.05	17.22	00:00:00
2012-09-19	3,467,700	17.24	17.31	16.99	17.06	00:00:00
2012-09-20	6,854,400	16.97	17.33	16.70	17.30	00:00:00
2012-09-21	5,597,200	17.11	17.48	17.05	17.46	00:00:00
2012-09-24	3,105,300	17.15	17.48	17.13	17.24	00:00:00
2012-09-25	5,948,100	17.30	17.39	16.14	16.19	00:00:00
2012-09-26	5,895,000	16.11	16.11	15.62	15.84	00:00:00
2012-09-27	3,595,000	15.97	16.12	15.75	15.97	00:00:00
2012-09-28	3,628,500	15.91	16.05	15.72	15.82	00:00:00
2012-10-01	3,275,400	15.78	16.09	15.71	15.74	00:00:00
2012-10-02	5,076,000	15.68	15.84	15.35	15.80	00:00:00
2012-10-03	4,178,700	15.62	15.77	14.95	15.08	00:00:00
2012-10-04	4,266,300	15.18	15.63	15.13	15.48	00:00:00
2012-10-05	3,832,400	15.50	15.73	15.23	15.47	00:00:00
2012-10-08	4,905,800	15.46	16.17	15.35	15.88	00:00:00
2012-10-09	7,143,800	15.85	16.98	15.84	16.54	00:00:00
2012-10-10	3,965,000	16.37	16.64	16.14	16.21	00:00:00
2012-10-11	3,759,600	16.40	16.98	16.24	16.87	00:00:00
2012-10-12	3,539,100	16.76	17.16	16.31	16.97	00:00:00
2012-10-15	2,220,500	16.95	16.99	16.61	16.92	00:00:00
2012-10-16	3,974,800	16.98	17.62	16.93	17.32	00:00:00
2012-10-17	3,490,500	17.21	17.86	16.87	17.82	00:00:00
2012-10-18	3,986,500	17.74	17.99	17.54	17.81	00:00:00
2012-10-19	4,012,500	17.66	17.68	17.28	17.31	00:00:00
2012-10-22	3,368,600	17.34	17.42	16.78	17.07	00:00:00
2012-10-23	2,732,700	16.81	16.88	16.43	16.83	00:00:00
2012-10-24	4,155,300	17.01	17.63	16.66	16.82	00:00:00
2012-10-25	5,176,300	16.63	17.22	16.55	16.88	00:00:00
2012-10-26	3,965,800	16.71	17.01	16.33	16.45	00:00:00
2012-10-31	3,902,500	16.50	16.56	16.13	16.18	00:00:00
2012-11-01	4,214,900	16.44	16.89	16.13	16.69	00:00:00
2012-11-02	4,253,300	16.77	16.80	16.29	16.31	00:00:00
2012-11-05	2,242,200	16.33	16.77	16.26	16.64	00:00:00
2012-11-06	4,336,800	16.81	16.98	16.39	16.98	00:00:00
2012-11-07	3,682,600	16.73	16.73	16.25	16.29	00:00:00
2012-11-08	4,856,600	16.31	16.76	15.78	15.78	00:00:00
2012-11-09	3,226,400	15.67	16.23	15.58	16.05	00:00:00
2012-11-12	1,631,200	16.07	16.33	15.90	16.23	00:00:00
2012-11-13	3,439,300	16.06	16.45	15.98	16.13	00:00:00
2012-11-14	3,516,100	16.29	16.54	16.09	16.10	00:00:00
2012-11-15	3,649,000	16.12	16.53	15.97	16.34	00:00:00
2012-11-16	3,582,600	16.36	16.60	16.15	16.57	00:00:00
2012-11-19	2,348,300	16.72	17.19	16.62	17.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>