|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,125,800 | 30.06 | 32.75 | 29.94 | 32.62 | 00:00:00 | | 2000-12-14 | 1,016,800 | 32.52 | 32.75 | 29.75 | 30.31 | 00:00:00 | | 2000-12-15 | 778,800 | 30.00 | 31.31 | 30.00 | 30.88 | 00:00:00 | | 2000-12-18 | 1,720,600 | 31.06 | 31.81 | 31.00 | 31.38 | 00:00:00 | | 2000-12-19 | 2,603,200 | 31.56 | 35.88 | 31.44 | 35.88 | 00:00:00 | | 2000-12-20 | 1,497,000 | 35.38 | 35.50 | 33.75 | 35.06 | 00:00:00 | | 2000-12-21 | 2,015,200 | 35.00 | 35.75 | 34.81 | 35.19 | 00:00:00 | | 2000-12-22 | 1,129,400 | 35.31 | 35.38 | 34.00 | 35.11 | 00:00:00 | | 2000-12-26 | 1,727,600 | 35.12 | 38.00 | 34.94 | 37.94 | 00:00:00 | | 2000-12-27 | 1,650,400 | 38.69 | 39.50 | 36.81 | 38.19 | 00:00:00 | | 2000-12-28 | 1,102,000 | 38.48 | 38.50 | 37.50 | 37.94 | 00:00:00 | | 2000-12-29 | 931,200 | 38.12 | 38.75 | 36.44 | 37.25 | 00:00:00 | | 2001-01-02 | 1,720,600 | 37.25 | 37.50 | 34.88 | 35.56 | 00:00:00 | | 2001-01-03 | 1,326,200 | 35.44 | 35.44 | 32.94 | 33.25 | 00:00:00 | | 2001-01-04 | 4,573,200 | 33.00 | 33.17 | 28.62 | 29.94 | 00:00:00 | | 2001-01-05 | 1,089,000 | 30.44 | 32.12 | 30.19 | 31.88 | 00:00:00 | | 2001-01-08 | 877,800 | 31.69 | 33.62 | 31.69 | 32.56 | 00:00:00 | | 2001-01-09 | 800,600 | 32.98 | 34.31 | 32.64 | 33.44 | 00:00:00 | | 2001-01-10 | 656,000 | 33.27 | 34.56 | 33.00 | 34.06 | 00:00:00 | | 2001-01-11 | 773,200 | 34.06 | 34.88 | 33.56 | 33.94 | 00:00:00 | | 2001-01-12 | 1,643,200 | 33.38 | 33.94 | 32.75 | 33.50 | 00:00:00 | | 2001-01-16 | 1,210,400 | 33.50 | 35.50 | 33.25 | 35.19 | 00:00:00 | | 2001-01-17 | 1,072,800 | 35.50 | 35.56 | 33.62 | 33.62 | 00:00:00 | | 2001-01-18 | 2,102,000 | 33.62 | 33.88 | 30.69 | 31.25 | 00:00:00 | | 2001-01-19 | 1,793,200 | 30.62 | 31.94 | 30.12 | 31.69 | 00:00:00 | | 2001-01-22 | 690,200 | 31.69 | 32.38 | 30.75 | 32.12 | 00:00:00 | | 2001-01-23 | 996,800 | 31.67 | 33.75 | 31.62 | 33.75 | 00:00:00 | | 2001-01-24 | 989,600 | 33.81 | 34.81 | 33.44 | 34.44 | 00:00:00 | | 2001-01-25 | 1,261,000 | 34.22 | 36.06 | 33.75 | 35.62 | 00:00:00 | | 2001-01-26 | 1,219,000 | 36.00 | 36.25 | 35.62 | 36.00 | 00:00:00 | | 2001-01-29 | 875,600 | 36.06 | 36.88 | 35.69 | 36.25 | 00:00:00 | | 2001-01-30 | 926,200 | 36.25 | 37.38 | 35.75 | 37.25 | 00:00:00 | | 2001-01-31 | 1,677,000 | 37.38 | 38.00 | 36.62 | 37.06 | 00:00:00 | | 2001-02-01 | 995,000 | 37.12 | 37.12 | 35.50 | 36.06 | 00:00:00 | | 2001-02-02 | 1,280,400 | 36.25 | 36.31 | 35.50 | 36.00 | 00:00:00 | | 2001-02-05 | 1,978,400 | 35.44 | 35.75 | 33.84 | 35.19 | 00:00:00 | | 2001-02-06 | 872,800 | 35.30 | 37.42 | 34.75 | 37.31 | 00:00:00 | | 2001-02-07 | 1,342,000 | 37.00 | 37.88 | 36.44 | 37.62 | 00:00:00 | | 2001-02-08 | 461,000 | 37.25 | 37.50 | 36.38 | 36.75 | 00:00:00 | | 2001-02-09 | 1,097,800 | 36.98 | 37.31 | 36.44 | 36.50 | 00:00:00 | | 2001-02-12 | 579,400 | 36.48 | 36.69 | 35.69 | 36.00 | 00:00:00 | | 2001-02-13 | 346,600 | 35.89 | 36.88 | 35.62 | 35.69 | 00:00:00 | | 2001-02-14 | 569,400 | 35.59 | 36.88 | 35.50 | 36.62 | 00:00:00 | | 2001-02-15 | 1,054,200 | 36.56 | 36.75 | 34.81 | 35.19 | 00:00:00 | | 2001-02-16 | 570,800 | 35.22 | 36.50 | 35.06 | 35.88 | 00:00:00 | | 2001-02-20 | 428,400 | 36.16 | 36.69 | 36.06 | 36.62 | 00:00:00 | | 2001-02-21 | 985,800 | 36.62 | 38.69 | 36.25 | 37.06 | 00:00:00 | | 2001-02-22 | 2,009,800 | 36.88 | 37.56 | 35.88 | 36.56 | 00:00:00 | | 2001-02-23 | 1,681,800 | 36.38 | 37.59 | 35.94 | 36.00 | 00:00:00 | | 2001-02-26 | 861,600 | 36.00 | 37.31 | 36.00 | 37.25 | 00:00:00 | | 2001-02-27 | 498,800 | 36.77 | 37.31 | 36.62 | 36.62 | 00:00:00 | | 2001-02-28 | 802,800 | 36.62 | 37.19 | 35.00 | 35.25 | 00:00:00 | | 2001-03-01 | 986,800 | 35.28 | 36.50 | 35.25 | 36.25 | 00:00:00 | | 2001-03-02 | 1,138,800 | 36.00 | 37.31 | 35.88 | 37.31 | 00:00:00 | | 2001-03-05 | 1,122,600 | 37.12 | 39.00 | 37.12 | 38.25 | 00:00:00 | | 2001-03-06 | 1,574,400 | 38.75 | 39.88 | 37.50 | 39.75 | 00:00:00 | | 2001-03-07 | 2,629,800 | 39.94 | 40.88 | 39.88 | 40.44 | 00:00:00 | | 2001-03-08 | 2,148,600 | 40.69 | 41.38 | 39.69 | 39.69 | 00:00:00 | | 2001-03-09 | 1,153,400 | 39.75 | 40.19 | 38.31 | 38.39 | 00:00:00 | | 2001-03-12 | 924,600 | 38.50 | 38.50 | 37.19 | 37.44 | 00:00:00 | | 2001-03-13 | 1,709,400 | 37.34 | 37.44 | 34.12 | 36.50 | 00:00:00 | | 2001-03-14 | 893,800 | 35.62 | 37.62 | 35.00 | 35.44 | 00:00:00 | | 2001-03-15 | 1,392,400 | 35.81 | 35.88 | 32.88 | 33.25 | 00:00:00 | | 2001-03-16 | 2,436,000 | 33.28 | 33.75 | 30.88 | 31.88 | 00:00:00 | | 2001-03-19 | 996,000 | 32.19 | 33.75 | 32.06 | 33.69 | 00:00:00 | | 2001-03-20 | 1,209,000 | 33.94 | 35.25 | 33.89 | 34.19 | 00:00:00 | | 2001-03-21 | 1,371,400 | 34.91 | 34.94 | 32.00 | 32.84 | 00:00:00 | | 2001-03-22 | 1,081,400 | 33.00 | 33.00 | 30.38 | 31.62 | 00:00:00 | | 2001-03-23 | 1,628,800 | 32.00 | 34.25 | 32.00 | 33.56 | 00:00:00 | | 2001-03-26 | 1,053,400 | 34.00 | 34.69 | 33.12 | 33.38 | 00:00:00 | | 2001-03-27 | 900,600 | 33.88 | 33.88 | 32.31 | 32.81 | 00:00:00 | | 2001-03-28 | 1,351,600 | 32.31 | 32.62 | 31.25 | 31.81 | 00:00:00 | | 2001-03-29 | 860,200 | 31.75 | 31.94 | 30.12 | 30.25 | 00:00:00 | | 2001-03-30 | 1,028,000 | 30.50 | 32.44 | 30.44 | 31.62 | 00:00:00 | | 2001-04-02 | 1,963,000 | 31.28 | 31.38 | 28.62 | 29.00 | 00:00:00 | | 2001-04-03 | 1,287,000 | 28.69 | 29.38 | 26.31 | 27.31 | 00:00:00 | | 2001-04-04 | 1,743,800 | 26.75 | 29.50 | 26.50 | 28.75 | 00:00:00 | | 2001-04-05 | 1,450,000 | 28.81 | 30.62 | 28.81 | 30.50 | 00:00:00 | | 2001-04-06 | 823,600 | 30.31 | 30.81 | 29.31 | 29.83 | 00:00:00 | | 2001-04-09 | 779,800 | 30.13 | 31.99 | 30.11 | 31.99 | 00:00:00 | | 2001-04-10 | 1,022,200 | 32.00 | 33.96 | 31.69 | 32.71 | 00:00:00 | | 2001-04-11 | 884,400 | 33.10 | 33.20 | 31.46 | 31.50 | 00:00:00 | | 2001-04-12 | 878,400 | 31.70 | 32.75 | 31.40 | 32.66 | 00:00:00 | | 2001-04-16 | 676,000 | 32.57 | 33.95 | 32.46 | 33.90 | 00:00:00 | | 2001-04-17 | 1,090,800 | 33.96 | 34.74 | 33.50 | 34.60 | 00:00:00 | | 2001-04-18 | 1,999,200 | 34.18 | 34.75 | 32.82 | 32.95 | 00:00:00 | | 2001-04-19 | 944,000 | 33.72 | 33.72 | 31.40 | 31.50 | 00:00:00 | | 2001-04-20 | 1,389,800 | 31.51 | 32.25 | 31.45 | 31.74 | 00:00:00 | | 2001-04-23 | 898,800 | 31.84 | 34.25 | 31.75 | 33.95 | 00:00:00 | | 2001-04-24 | 1,384,400 | 34.02 | 35.16 | 32.94 | 33.28 | 00:00:00 | | 2001-04-25 | 726,400 | 33.32 | 35.00 | 33.31 | 34.91 | 00:00:00 | | 2001-04-26 | 891,800 | 35.00 | 36.75 | 34.90 | 36.28 | 00:00:00 | | 2001-04-27 | 1,565,800 | 36.44 | 36.83 | 34.15 | 34.65 | 00:00:00 | | 2001-04-30 | 2,118,400 | 34.80 | 35.92 | 34.20 | 34.47 | 00:00:00 | | 2001-05-01 | 2,113,200 | 34.90 | 34.90 | 33.04 | 33.17 | 00:00:00 | | 2001-05-02 | 5,039,800 | 32.34 | 32.40 | 28.52 | 28.68 | 00:00:00 | | 2001-05-03 | 4,463,400 | 28.66 | 29.25 | 27.88 | 28.61 | 00:00:00 | | 2001-05-04 | 1,950,000 | 28.61 | 30.71 | 28.60 | 30.61 | 00:00:00 | | 2001-05-07 | 1,543,200 | 31.00 | 31.45 | 29.25 | 29.37 | 00:00:00 | | 2001-05-08 | 1,106,600 | 30.82 | 30.83 | 28.80 | 29.34 | 00:00:00 | | 2001-05-09 | 6,116,000 | 29.75 | 33.01 | 29.72 | 31.00 | 00:00:00 | | 2001-05-10 | 3,249,200 | 31.61 | 31.70 | 30.27 | 30.40 | 00:00:00 | | 2001-05-11 | 2,162,800 | 30.60 | 30.74 | 29.75 | 30.00 | 00:00:00 | | 2001-05-14 | 2,926,400 | 30.69 | 31.25 | 30.20 | 30.97 | 00:00:00 | | 2001-05-15 | 3,142,200 | 31.05 | 32.00 | 31.01 | 31.93 | 00:00:00 | | 2001-05-16 | 2,257,000 | 32.25 | 32.75 | 32.00 | 32.36 | 00:00:00 | | 2001-05-17 | 2,111,000 | 32.74 | 33.35 | 31.77 | 32.90 | 00:00:00 | | 2001-05-18 | 4,033,600 | 33.33 | 34.75 | 33.29 | 34.30 | 00:00:00 | | 2001-05-21 | 3,217,800 | 35.55 | 35.62 | 34.07 | 35.32 | 00:00:00 | | 2001-05-22 | 2,067,200 | 35.65 | 35.65 | 33.14 | 33.39 | 00:00:00 | | 2001-05-23 | 2,936,000 | 33.44 | 33.56 | 32.00 | 33.20 | 00:00:00 | | 2001-05-24 | 2,637,600 | 33.22 | 33.50 | 32.00 | 32.08 | 00:00:00 | | 2001-05-25 | 2,423,200 | 32.11 | 32.87 | 31.41 | 31.67 | 00:00:00 | | 2001-05-29 | 2,211,200 | 32.04 | 32.30 | 30.25 | 30.49 | 00:00:00 | | 2001-05-30 | 5,744,400 | 30.51 | 30.61 | 28.70 | 29.05 | 00:00:00 | | 2001-05-31 | 3,984,600 | 29.10 | 30.00 | 28.50 | 29.45 | 00:00:00 | | 2001-06-01 | 1,690,800 | 29.91 | 30.60 | 29.53 | 30.47 | 00:00:00 | | 2001-06-04 | 1,761,400 | 31.40 | 31.57 | 30.54 | 30.82 | 00:00:00 | | 2001-06-05 | 3,026,200 | 31.15 | 31.21 | 29.89 | 30.44 | 00:00:00 | | 2001-06-06 | 3,117,200 | 29.45 | 29.84 | 28.35 | 28.37 | 00:00:00 | | 2001-06-07 | 2,853,400 | 28.44 | 28.47 | 26.75 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
