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
2012-11-19	2,348,300	16.72	17.19	16.62	17.13	00:00:00
2012-11-20	2,909,400	17.06	17.34	16.86	17.16	00:00:00
2012-11-21	3,245,800	17.16	17.47	17.12	17.41	00:00:00
2012-11-23	1,009,400	17.46	17.67	17.29	17.56	00:00:00
2012-11-26	2,278,400	17.50	17.51	17.19	17.24	00:00:00
2012-11-27	2,992,500	17.19	17.30	16.84	17.00	00:00:00
2012-11-28	4,859,200	17.15	17.16	16.82	17.08	00:00:00
2012-11-29	2,892,100	17.27	17.65	17.23	17.54	00:00:00
2012-11-30	5,054,300	17.56	18.44	17.56	17.78	00:00:00
2012-12-03	2,533,800	17.83	18.06	17.53	17.57	00:00:00
2012-12-04	2,439,200	17.68	18.00	17.55	17.80	00:00:00
2012-12-05	2,191,600	17.86	18.15	17.71	17.95	00:00:00
2012-12-06	2,369,200	17.92	18.25	17.86	18.01	00:00:00
2012-12-07	2,702,400	18.18	18.41	18.06	18.13	00:00:00
2012-12-10	2,305,500	18.07	18.35	18.03	18.24	00:00:00
2012-12-11	3,262,200	18.42	18.42	18.03	18.09	00:00:00
2012-12-12	3,543,600	17.99	18.19	17.70	17.86	00:00:00
2012-12-13	3,106,300	17.80	17.84	17.30	17.47	00:00:00
2012-12-14	2,874,500	17.40	17.58	17.25	17.43	00:00:00
2012-12-17	2,336,500	17.48	17.78	17.42	17.74	00:00:00
2012-12-18	5,851,400	17.77	18.99	17.65	18.78	00:00:00
2012-12-19	2,954,900	18.83	19.21	18.66	18.84	00:00:00
2012-12-20	2,142,800	18.88	19.00	18.65	18.94	00:00:00
2012-12-21	4,028,500	18.45	18.80	18.34	18.52	00:00:00
2012-12-24	801,400	18.43	18.56	18.20	18.31	00:00:00
2012-12-26	1,542,600	18.43	18.70	18.22	18.31	00:00:00
2012-12-27	2,118,700	18.30	18.53	18.11	18.46	00:00:00
2012-12-28	1,295,400	18.23	18.38	17.97	18.12	00:00:00
2012-12-31	3,050,600	18.06	18.67	18.04	18.63	00:00:00
2013-01-02	1,771,400	19.08	19.22	18.59	19.02	00:00:00
2013-01-03	3,485,100	19.04	19.58	18.80	19.16	00:00:00
2013-01-04	2,291,100	19.32	19.58	19.25	19.50	00:00:00
2013-01-07	2,694,400	19.79	19.80	19.33	19.40	00:00:00
2013-01-08	2,644,800	19.35	19.40	18.83	19.14	00:00:00
2013-01-09	2,106,000	19.20	19.39	19.12	19.36	00:00:00
2013-01-10	2,923,600	19.56	19.71	19.09	19.37	00:00:00
2013-01-11	2,940,500	19.37	19.41	18.86	19.09	00:00:00
2013-01-14	1,569,700	19.15	19.27	18.87	18.94	00:00:00
2013-01-15	1,933,900	18.90	19.27	18.76	19.26	00:00:00
2013-01-16	5,587,600	19.18	19.23	18.73	18.99	00:00:00
2013-01-17	2,709,600	19.17	19.28	18.89	19.09	00:00:00
2013-01-18	3,320,900	19.09	19.52	19.07	19.47	00:00:00
2013-01-22	2,720,000	19.31	19.74	19.20	19.67	00:00:00
2013-01-23	2,147,800	19.65	19.86	19.55	19.78	00:00:00
2013-01-24	4,690,400	19.75	20.25	19.59	20.12	00:00:00
2013-02-07	18,660,000	22.54	23.27	22.05	22.90	00:00:00
2013-02-08	5,862,800	23.10	23.50	22.82	23.47	00:00:00
2013-02-15	3,705,500	24.45	24.55	24.02	24.31	00:00:00
2013-02-19	4,581,000	24.42	24.64	24.31	24.37	00:00:00
2013-02-21	5,164,600	23.59	23.66	22.77	23.04	00:00:00
2013-02-22	3,517,000	23.27	23.43	22.87	23.30	00:00:00
2013-02-27	2,645,400	22.84	23.41	22.84	23.29	00:00:00
2013-02-28	3,917,300	23.18	23.54	23.05	23.34	00:00:00
2013-03-05	3,783,400	23.29	23.53	23.08	23.33	00:00:00
2013-03-06	2,749,900	23.41	23.50	23.12	23.22	00:00:00
2013-03-18	2,786,200	25.01	25.46	24.79	25.24	00:00:00
2013-03-19	4,248,500	25.00	25.23	24.05	24.55	00:00:00
2013-03-20	6,908,800	24.65	24.70	23.65	24.09	00:00:00
2013-03-21	3,887,500	24.04	24.39	23.83	23.84	00:00:00
2013-03-22	4,378,400	24.03	24.26	23.41	23.78	00:00:00
2013-04-02	3,525,100	23.32	23.34	22.71	22.99	00:00:00
2013-04-03	3,607,800	23.20	23.20	21.98	22.40	00:00:00
2013-04-04	2,848,800	22.40	22.65	22.07	22.51	00:00:00
2013-04-05	3,958,800	22.21	23.41	22.13	23.35	00:00:00
2013-04-11	4,436,400	24.19	25.12	23.97	24.78	00:00:00
2013-04-12	2,462,100	24.43	24.67	23.87	24.26	00:00:00
2013-04-15	3,282,800	23.98	23.99	22.78	22.83	00:00:00
2013-04-19	2,750,000	22.63	22.83	22.14	22.48	00:00:00
2013-04-22	2,173,800	22.69	23.02	22.37	22.88	00:00:00
2013-05-06	3,028,900	21.67	22.22	21.63	21.99	00:00:00
2013-05-09	2,856,800	22.53	22.83	22.29	22.66	00:00:00
2013-05-10	1,966,800	22.42	22.66	22.30	22.53	00:00:00
2013-05-13	2,333,700	22.55	22.74	22.40	22.49	00:00:00
2013-05-14	3,126,000	22.41	22.84	22.26	22.61	00:00:00
2013-05-15	2,455,600	22.46	22.66	22.06	22.21	00:00:00
2013-05-28	2,329,300	22.04	22.24	21.61	21.75	00:00:00
2013-05-29	2,194,900	21.66	21.84	21.35	21.54	00:00:00
2013-05-30	2,455,700	21.47	21.65	21.16	21.47	00:00:00
2013-06-06	1,926,400	21.14	21.38	20.75	20.93	00:00:00
2013-06-07	2,491,500	21.04	21.23	20.81	21.09	00:00:00
2013-06-13	1,247,500	20.02	20.81	19.98	20.72	00:00:00
2013-06-14	1,317,000	20.81	21.01	20.54	20.57	00:00:00
2013-06-17	3,723,500	20.72	21.78	20.72	21.39	00:00:00
2013-06-24	2,744,200	19.35	19.68	18.96	19.36	00:00:00
2013-06-25	2,730,300	19.59	20.07	19.53	19.99	00:00:00
2013-06-26	1,749,900	20.18	20.33	19.61	19.62	00:00:00
2013-07-02	7,376,700	20.20	20.78	20.15	20.30	00:00:00
2013-07-03	1,303,100	20.28	20.54	20.06	20.51	00:00:00
2013-07-08	2,831,500	21.16	21.23	20.65	20.79	00:00:00
2013-07-11	3,117,100	20.66	21.01	20.44	20.71	00:00:00
2013-07-12	2,518,700	20.62	20.96	20.21	20.94	00:00:00
2013-07-18	3,738,500	21.28	22.07	21.18	21.88	00:00:00
2013-07-19	2,550,300	21.91	22.27	21.68	22.18	00:00:00
2013-07-23	2,102,400	21.86	22.06	21.64	21.79	00:00:00
2013-07-24	2,492,000	21.87	21.87	21.17	21.39	00:00:00
2013-07-29	1,937,100	20.00	20.16	19.61	19.67	00:00:00
2013-08-08	2,228,200	20.24	20.42	19.88	19.97	00:00:00
2013-08-09	2,234,800	19.90	20.25	19.77	20.09	00:00:00
2013-08-13	1,944,200	20.20	20.53	20.11	20.40	00:00:00
2013-08-14	1,415,400	20.40	20.52	20.12	20.25	00:00:00
2013-08-19	1,163,700	19.50	19.59	19.14	19.18	00:00:00
2013-08-22	787,900	19.32	19.77	19.23	19.62	00:00:00
2013-08-23	1,190,600	19.64	19.98	19.47	19.85	00:00:00
2013-08-30	1,797,600	19.78	19.79	19.56	19.59	00:00:00
2013-09-03	3,606,600	19.78	19.95	18.83	19.11	00:00:00
2013-09-04	1,835,000	19.06	19.42	19.00	19.20	00:00:00
2013-09-05	2,083,900	19.21	19.91	19.14	19.70	00:00:00
2013-09-12	1,815,300	21.15	21.15	20.36	20.38	00:00:00
2013-09-13	2,198,900	20.32	20.88	20.24	20.77	00:00:00
2013-09-16	1,686,100	20.96	21.18	20.73	20.75	00:00:00
2013-09-23	2,485,200	21.81	21.95	21.70	21.71	00:00:00
2013-09-24	1,546,400	21.65	21.92	21.39	21.69	00:00:00
2013-09-25	1,626,200	21.68	21.98	21.61	21.82	00:00:00
2013-09-26	2,766,000	21.94	22.38	21.86	22.05	00:00:00
2013-10-03	2,102,900	22.42	22.60	22.21	22.53	00:00:00
2013-10-04	4,053,000	22.65	23.75	22.54	23.36	00:00:00
2013-10-08	2,331,400	23.25	23.48	22.56	22.60	00:00:00
2013-10-09	2,717,800	22.31	22.51	22.13	22.27	00:00:00
2013-11-12	2,377,900	25.04	25.15	24.38	24.43	00:00:00
2013-11-13	2,246,900	24.33	24.77	24.14	24.62	00:00:00
2013-11-18	1,790,100	25.09	25.14	24.52	24.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>