|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-18 | 1,790,100 | 25.09 | 25.14 | 24.52 | 24.67 | 00:00:00 | | 2013-11-25 | 2,884,500 | 23.66 | 23.94 | 22.90 | 23.39 | 00:00:00 | | 2013-11-26 | 1,745,800 | 23.39 | 23.72 | 23.14 | 23.61 | 00:00:00 | | 2013-11-27 | 1,814,300 | 23.62 | 23.85 | 23.15 | 23.21 | 00:00:00 | | 2013-11-29 | 758,500 | 23.27 | 23.62 | 23.00 | 23.31 | 00:00:00 | | 2013-12-05 | 2,512,900 | 24.37 | 24.54 | 23.98 | 24.44 | 00:00:00 | | 2013-12-06 | 2,733,600 | 24.61 | 24.78 | 23.67 | 23.82 | 00:00:00 | | 2013-12-09 | 1,315,900 | 23.70 | 23.98 | 23.48 | 23.71 | 00:00:00 | | 2013-12-10 | 1,467,700 | 23.70 | 24.08 | 23.46 | 23.46 | 00:00:00 | | 2013-12-13 | 1,753,600 | 23.50 | 23.81 | 23.09 | 23.75 | 00:00:00 | | 2013-12-19 | 2,936,700 | 25.06 | 25.24 | 24.69 | 25.21 | 00:00:00 | | 2013-12-20 | 3,917,900 | 25.26 | 25.37 | 24.88 | 25.24 | 00:00:00 | | 2013-12-24 | 888,200 | 25.09 | 25.82 | 24.93 | 25.59 | 00:00:00 | | 2013-12-26 | 1,158,300 | 25.65 | 25.70 | 25.42 | 25.62 | 00:00:00 | | 2013-12-27 | 1,533,000 | 25.48 | 26.05 | 25.48 | 25.92 | 00:00:00 | | 2013-12-30 | 1,665,700 | 25.76 | 26.09 | 25.38 | 25.47 | 00:00:00 | | 2013-12-31 | 2,327,000 | 25.58 | 25.83 | 25.19 | 25.32 | 00:00:00 | | 2014-01-02 | 1,924,100 | 25.21 | 25.49 | 24.69 | 24.96 | 00:00:00 | | 2014-01-13 | 1,816,300 | 25.26 | 25.49 | 24.71 | 24.76 | 00:00:00 | | 2014-01-14 | 1,464,700 | 24.83 | 25.28 | 24.83 | 25.11 | 00:00:00 | | 2014-01-15 | 1,560,700 | 25.12 | 25.50 | 25.01 | 25.22 | 00:00:00 | | 2014-01-16 | 1,846,700 | 25.12 | 25.30 | 24.83 | 24.98 | 00:00:00 | | 2014-01-17 | 2,262,200 | 24.90 | 25.18 | 24.65 | 25.03 | 00:00:00 | | 2014-01-21 | 1,558,000 | 25.18 | 25.56 | 25.01 | 25.29 | 00:00:00 | | 2014-01-24 | 2,542,000 | 25.55 | 25.63 | 24.80 | 25.22 | 00:00:00 | | 2014-01-27 | 2,159,400 | 25.17 | 25.20 | 24.63 | 25.01 | 00:00:00 | | 2014-01-30 | 2,148,200 | 25.63 | 25.84 | 25.37 | 25.70 | 00:00:00 | | 2014-01-31 | 2,306,400 | 25.34 | 26.06 | 25.10 | 25.69 | 00:00:00 | | 2014-02-03 | 4,619,500 | 25.69 | 25.90 | 24.54 | 24.58 | 00:00:00 | | 2014-02-04 | 3,673,900 | 24.74 | 24.90 | 24.49 | 24.75 | 00:00:00 | | 2014-02-05 | 3,067,600 | 24.82 | 24.84 | 24.37 | 24.58 | 00:00:00 | | 2014-02-06 | 10,481,000 | 25.80 | 28.26 | 25.04 | 27.87 | 00:00:00 | | 2014-02-07 | 5,392,500 | 28.00 | 28.64 | 27.95 | 28.14 | 00:00:00 | | 2014-02-11 | 3,092,300 | 27.79 | 28.54 | 27.50 | 28.32 | 00:00:00 | | 2014-02-12 | 2,119,600 | 28.30 | 28.79 | 28.17 | 28.22 | 00:00:00 | | 2014-02-19 | 2,523,200 | 29.20 | 29.80 | 29.01 | 29.39 | 00:00:00 | | 2014-02-20 | 2,275,200 | 29.39 | 30.10 | 29.20 | 29.40 | 00:00:00 | | 2014-02-21 | 3,433,900 | 29.59 | 29.65 | 28.97 | 29.62 | 00:00:00 | | 2014-02-27 | 3,102,800 | 29.12 | 29.36 | 28.90 | 29.00 | 00:00:00 | | 2014-02-28 | 8,823,600 | 28.75 | 29.32 | 28.75 | 29.11 | 00:00:00 | | 2014-03-03 | 4,996,100 | 29.00 | 29.44 | 28.37 | 28.57 | 00:00:00 | | 2014-03-04 | 5,494,400 | 28.96 | 29.93 | 28.74 | 29.71 | 00:00:00 | | 2014-03-05 | 5,202,000 | 29.71 | 29.97 | 28.20 | 28.66 | 00:00:00 | | 2014-03-10 | 2,037,800 | 29.17 | 29.57 | 28.78 | 29.38 | 00:00:00 | | 2014-03-11 | 2,053,500 | 29.43 | 29.79 | 28.55 | 28.80 | 00:00:00 | | 2014-03-12 | 2,363,200 | 28.66 | 29.15 | 28.37 | 29.13 | 00:00:00 | | 2014-03-13 | 4,152,000 | 29.11 | 29.14 | 28.51 | 28.77 | 00:00:00 | | 2014-03-14 | 3,840,300 | 28.69 | 29.13 | 28.49 | 28.79 | 00:00:00 | | 2014-03-18 | 3,375,200 | 30.15 | 30.72 | 29.94 | 30.68 | 00:00:00 | | 2014-03-19 | 3,672,600 | 30.92 | 31.52 | 30.75 | 31.04 | 00:00:00 | | 2014-03-24 | 1,967,700 | 31.58 | 31.95 | 30.81 | 30.91 | 00:00:00 | | 2014-03-31 | 2,678,700 | 31.09 | 31.74 | 31.09 | 31.68 | 00:00:00 | | 2014-04-01 | 1,648,600 | 31.79 | 31.80 | 31.16 | 31.21 | 00:00:00 | | 2014-04-02 | 2,187,300 | 31.16 | 31.41 | 30.88 | 31.22 | 00:00:00 | | 2014-04-03 | 2,355,300 | 31.29 | 31.39 | 30.78 | 31.06 | 00:00:00 | | 2014-04-04 | 3,761,300 | 31.25 | 32.08 | 31.00 | 31.36 | 00:00:00 | | 2014-04-08 | 2,150,500 | 30.54 | 31.32 | 30.24 | 31.04 | 00:00:00 | | 2014-04-09 | 1,291,600 | 31.21 | 31.55 | 30.69 | 31.43 | 00:00:00 | | 2014-04-21 | 2,639,800 | 32.98 | 33.63 | 32.71 | 33.55 | 00:00:00 | | 2014-04-22 | 4,102,300 | 33.85 | 33.85 | 32.73 | 33.10 | 00:00:00 | | 2014-04-23 | 3,212,200 | 33.20 | 33.90 | 33.02 | 33.49 | 00:00:00 | | 2014-04-24 | 4,117,000 | 33.49 | 33.68 | 31.96 | 32.45 | 00:00:00 | | 2014-04-25 | 3,343,600 | 32.60 | 33.09 | 31.89 | 32.22 | 00:00:00 | | 2014-04-29 | 2,756,100 | 32.41 | 32.88 | 32.11 | 32.32 | 00:00:00 | | 2014-04-30 | 2,748,200 | 32.14 | 32.53 | 31.64 | 32.53 | 00:00:00 | | 2014-05-01 | 3,340,200 | 32.50 | 32.62 | 31.99 | 32.22 | 00:00:00 | | 2014-05-05 | 2,642,400 | 32.61 | 33.23 | 32.28 | 32.87 | 00:00:00 | | 2014-05-08 | 2,726,700 | 33.79 | 34.11 | 32.88 | 32.89 | 00:00:00 | | 2014-05-09 | 2,342,800 | 32.89 | 32.93 | 32.11 | 32.29 | 00:00:00 | | 2014-05-12 | 1,964,100 | 32.40 | 32.76 | 32.09 | 32.51 | 00:00:00 | | 2014-05-15 | 2,305,900 | 32.71 | 32.75 | 31.26 | 31.93 | 00:00:00 | | 2014-05-16 | 1,494,700 | 31.87 | 32.22 | 31.30 | 31.85 | 00:00:00 | | 2014-05-20 | 1,721,000 | 32.52 | 32.53 | 31.77 | 32.27 | 00:00:00 | | 2014-05-21 | 1,311,200 | 32.45 | 32.89 | 32.23 | 32.65 | 00:00:00 | | 2014-05-22 | 1,376,900 | 32.77 | 33.30 | 32.62 | 32.83 | 00:00:00 | | 2014-05-23 | 905,000 | 32.80 | 33.20 | 32.64 | 32.88 | 00:00:00 | | 2014-05-27 | 1,850,900 | 33.01 | 33.33 | 32.67 | 33.00 | 00:00:00 | | 2014-06-02 | 1,410,500 | 33.15 | 33.33 | 32.80 | 32.88 | 00:00:00 | | 2014-06-05 | 2,298,900 | 32.60 | 33.08 | 32.43 | 33.01 | 00:00:00 | | 2014-06-06 | 2,068,600 | 33.16 | 34.13 | 33.08 | 33.56 | 00:00:00 | | 2014-06-09 | 1,713,000 | 33.62 | 34.15 | 33.29 | 33.78 | 00:00:00 | | 2014-06-10 | 1,076,700 | 33.68 | 33.71 | 33.40 | 33.47 | 00:00:00 | | 2014-06-11 | 1,218,100 | 33.38 | 33.42 | 32.98 | 33.29 | 00:00:00 | | 2014-06-17 | 1,496,800 | 33.73 | 34.26 | 33.61 | 33.93 | 00:00:00 | | 2014-06-18 | 1,753,700 | 34.05 | 34.56 | 33.89 | 34.48 | 00:00:00 | | 2014-06-23 | 1,199,900 | 35.04 | 35.05 | 34.37 | 34.58 | 00:00:00 | | 2014-06-26 | 2,312,500 | 34.38 | 34.95 | 34.24 | 34.41 | 00:00:00 | | 2014-06-27 | 3,071,600 | 34.39 | 34.75 | 34.13 | 34.60 | 00:00:00 | | 2014-06-30 | 3,883,700 | 34.61 | 34.96 | 34.45 | 34.94 | 00:00:00 | | 2014-07-01 | 2,308,200 | 35.00 | 35.63 | 34.97 | 35.34 | 00:00:00 | | 2014-07-02 | 3,119,500 | 35.55 | 36.13 | 35.35 | 35.94 | 00:00:00 | | 2014-07-03 | 1,340,300 | 36.17 | 36.17 | 35.67 | 35.98 | 00:00:00 | | 2014-07-07 | 1,645,900 | 36.00 | 36.00 | 35.07 | 35.22 | 00:00:00 | | 2014-07-10 | 1,247,000 | 34.64 | 34.77 | 34.11 | 34.39 | 00:00:00 | | 2014-07-11 | 1,520,100 | 34.78 | 34.82 | 34.11 | 34.34 | 00:00:00 | | 2014-07-18 | 1,396,000 | 34.94 | 35.00 | 34.61 | 34.91 | 00:00:00 | | 2014-07-21 | 1,600,700 | 34.76 | 35.38 | 34.76 | 35.28 | 00:00:00 | | 2014-07-31 | 5,244,900 | 35.85 | 36.18 | 34.25 | 34.35 | 00:00:00 | | 2014-08-01 | 3,609,700 | 34.18 | 34.34 | 33.51 | 34.15 | 00:00:00 | | 2014-08-18 | 2,648,500 | 33.05 | 33.63 | 32.46 | 32.70 | 00:00:00 | | 2014-08-21 | 1,774,600 | 32.80 | 32.82 | 32.20 | 32.37 | 00:00:00 | | 2014-09-11 | 3,358,600 | 31.64 | 32.76 | 31.31 | 32.62 | 00:00:00 | | 2014-09-12 | 3,260,700 | 32.37 | 32.48 | 31.35 | 31.39 | 00:00:00 | | 2014-09-23 | 2,219,400 | 32.05 | 32.83 | 31.96 | 32.60 | 00:00:00 | | 2014-09-24 | 2,550,100 | 32.74 | 33.30 | 31.96 | 33.19 | 00:00:00 | | 2014-10-13 | 7,974,700 | 24.97 | 25.60 | 22.86 | 22.93 | 00:00:00 | | 2014-10-20 | 3,091,000 | 24.20 | 24.69 | 23.70 | 24.48 | 00:00:00 | | 2014-10-21 | 5,876,700 | 24.88 | 26.31 | 24.85 | 26.31 | 00:00:00 | | 2014-10-22 | 6,324,200 | 26.30 | 26.52 | 24.91 | 24.99 | 00:00:00 | | 2014-10-23 | 6,735,700 | 25.25 | 25.98 | 23.80 | 25.81 | 00:00:00 | | 2014-10-24 | 4,826,200 | 25.44 | 25.44 | 23.90 | 24.45 | 00:00:00 | | 2014-10-28 | 7,341,500 | 22.15 | 22.87 | 21.82 | 22.86 | 00:00:00 | | 2014-10-29 | 5,791,000 | 23.20 | 23.88 | 22.83 | 23.25 | 00:00:00 | | 2014-10-30 | 4,025,200 | 22.99 | 23.45 | 22.65 | 22.99 | 00:00:00 | | 2014-10-31 | 5,975,400 | 23.06 | 23.27 | 22.36 | 23.03 | 00:00:00 | | 2014-11-03 | 5,110,500 | 23.15 | 24.14 | 22.65 | 22.91 | 00:00:00 | | 2014-11-04 | 5,835,700 | 22.45 | 22.49 | 21.17 | 21.23 | 00:00:00 | | 2014-11-05 | 4,829,800 | 21.55 | 22.25 | 21.27 | 21.59 | 00:00:00 | | 2014-11-18 | 5,090,300 | 20.45 | 20.84 | 20.05 | 20.27 | 00:00:00 | | 2014-11-19 | 5,287,400 | 20.36 | 20.46 | 19.81 | 20.39 | 00:00:00 | | 2014-11-20 | 7,586,700 | 20.38 | 21.34 | 20.34 | 21.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
