|
 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 | | 2014-11-20 | 7,586,700 | 20.38 | 21.34 | 20.34 | 21.28 | 00:00:00 | | 2014-11-28 | 4,337,500 | 19.00 | 19.00 | 17.31 | 17.69 | 00:00:00 | | 2014-12-08 | 8,867,500 | 15.54 | 15.64 | 15.12 | 15.26 | 00:00:00 | | 2014-12-15 | 5,094,200 | 14.51 | 14.81 | 14.25 | 14.33 | 00:00:00 | | 2014-12-22 | 5,028,200 | 17.18 | 17.26 | 16.45 | 17.04 | 00:00:00 | | 2014-12-26 | 2,913,300 | 16.82 | 17.13 | 16.27 | 16.60 | 00:00:00 | | 2015-01-05 | 3,798,100 | 16.34 | 16.38 | 15.41 | 15.77 | 00:00:00 | | 2015-01-12 | 6,318,500 | 14.19 | 14.44 | 13.30 | 13.92 | 00:00:00 | | 2015-01-13 | 6,245,100 | 13.94 | 14.29 | 13.61 | 14.03 | 00:00:00 | | 2015-01-14 | 7,660,300 | 13.76 | 14.46 | 13.40 | 14.34 | 00:00:00 | | 2015-01-15 | 7,163,600 | 14.54 | 14.86 | 13.69 | 13.72 | 00:00:00 | | 2015-01-23 | 5,347,700 | 15.80 | 16.58 | 15.71 | 15.86 | 00:00:00 | | 2015-01-29 | 6,530,200 | 15.74 | 16.03 | 14.78 | 15.99 | 00:00:00 | | 2015-01-30 | 6,399,200 | 15.82 | 17.29 | 15.65 | 17.16 | 00:00:00 | | 2015-02-02 | 10,444,400 | 17.15 | 17.88 | 16.87 | 17.74 | 00:00:00 | | 2015-02-10 | 7,792,600 | 18.08 | 18.09 | 16.59 | 16.78 | 00:00:00 | | 2015-02-11 | 4,086,200 | 16.41 | 17.11 | 16.32 | 16.82 | 00:00:00 | | 2015-02-12 | 5,503,600 | 17.22 | 17.86 | 16.98 | 17.01 | 00:00:00 | | 2015-02-13 | 7,259,800 | 17.37 | 18.23 | 17.14 | 18.14 | 00:00:00 | | 2015-02-17 | 4,164,200 | 18.00 | 18.55 | 17.27 | 18.50 | 00:00:00 | | 2015-02-18 | 5,081,000 | 18.36 | 18.84 | 18.12 | 18.53 | 00:00:00 | | 2015-02-19 | 5,585,900 | 17.76 | 18.90 | 17.72 | 18.39 | 00:00:00 | | 2015-02-20 | 3,611,700 | 18.48 | 18.56 | 17.94 | 18.32 | 00:00:00 | | 2015-02-26 | 4,547,500 | 17.73 | 18.03 | 17.50 | 17.85 | 00:00:00 | | 2015-02-27 | 5,297,600 | 17.91 | 18.85 | 17.83 | 18.68 | 00:00:00 | | 2015-03-05 | 8,229,300 | 18.53 | 19.52 | 18.13 | 19.46 | 00:00:00 | | 2015-03-06 | 7,275,500 | 19.08 | 19.70 | 18.44 | 18.47 | 00:00:00 | | 2015-03-09 | 7,088,500 | 18.43 | 18.57 | 17.60 | 17.81 | 00:00:00 | | 2015-03-19 | 3,013,200 | 18.18 | 18.39 | 17.70 | 17.92 | 00:00:00 | | 2015-03-20 | 7,371,000 | 18.11 | 18.53 | 17.70 | 17.89 | 00:00:00 | | 2015-03-23 | 3,180,000 | 17.95 | 18.73 | 17.78 | 18.20 | 00:00:00 | | 2015-03-26 | 4,921,900 | 19.30 | 19.68 | 18.89 | 19.10 | 00:00:00 | | 2015-03-27 | 3,281,700 | 18.99 | 19.16 | 18.41 | 18.95 | 00:00:00 | | 2015-03-30 | 3,620,900 | 19.03 | 19.24 | 18.49 | 18.92 | 00:00:00 | | 2015-04-02 | 4,369,600 | 19.24 | 19.75 | 19.15 | 19.37 | 00:00:00 | | 2015-04-06 | 6,675,400 | 19.55 | 20.54 | 19.45 | 20.33 | 00:00:00 | | 2015-04-16 | 6,678,600 | 22.45 | 22.89 | 21.71 | 21.75 | 00:00:00 | | 2015-04-17 | 3,783,400 | 21.58 | 21.83 | 21.07 | 21.25 | 00:00:00 | | 2015-04-21 | 3,582,600 | 21.15 | 21.33 | 20.24 | 20.33 | 00:00:00 | | 2015-04-22 | 6,168,000 | 20.52 | 21.26 | 20.35 | 21.01 | 00:00:00 | | 2015-05-06 | 6,450,700 | 21.91 | 22.45 | 21.54 | 21.74 | 00:00:00 | | 2015-05-14 | 3,059,400 | 21.46 | 21.72 | 20.87 | 20.99 | 00:00:00 | | 2015-05-15 | 4,610,400 | 20.93 | 21.04 | 20.50 | 20.89 | 00:00:00 | | 2015-05-18 | 3,788,300 | 20.89 | 21.53 | 20.58 | 21.37 | 00:00:00 | | 2015-05-29 | 3,603,500 | 20.02 | 20.58 | 19.98 | 20.20 | 00:00:00 | | 2015-06-02 | 1,999,500 | 20.12 | 21.10 | 20.12 | 20.77 | 00:00:00 | | 2015-06-03 | 2,491,300 | 20.72 | 21.19 | 20.60 | 20.77 | 00:00:00 | | 2015-06-04 | 2,171,900 | 20.59 | 20.80 | 20.28 | 20.30 | 00:00:00 | | 2015-06-05 | 3,310,300 | 20.15 | 21.39 | 20.09 | 20.92 | 00:00:00 | | 2015-06-15 | 2,585,800 | 20.60 | 20.90 | 20.36 | 20.68 | 00:00:00 | | 2015-07-06 | 4,357,800 | 17.41 | 17.68 | 17.01 | 17.07 | 00:00:00 | | 2015-07-07 | 4,082,100 | 17.09 | 17.59 | 16.60 | 17.56 | 00:00:00 | | 2015-07-08 | 5,170,600 | 17.19 | 17.65 | 17.09 | 17.26 | 00:00:00 | | 2015-07-13 | 3,085,400 | 17.79 | 18.20 | 17.56 | 17.92 | 00:00:00 | | 2015-07-16 | 4,523,400 | 17.91 | 17.99 | 17.14 | 17.16 | 00:00:00 | | 2015-07-17 | 4,804,300 | 17.08 | 17.36 | 16.65 | 16.66 | 00:00:00 | | 2015-07-27 | 6,173,600 | 15.83 | 16.26 | 15.32 | 15.72 | 00:00:00 | | 2015-07-30 | 8,005,900 | 16.99 | 17.48 | 16.68 | 16.93 | 00:00:00 | | 2015-07-31 | 4,077,900 | 16.89 | 17.08 | 16.38 | 16.49 | 00:00:00 | | 2015-08-11 | 5,544,600 | 17.62 | 17.89 | 17.13 | 17.46 | 00:00:00 | | 2015-08-12 | 4,835,900 | 17.47 | 18.27 | 17.31 | 18.11 | 00:00:00 | | 2015-08-17 | 5,129,100 | 16.81 | 16.92 | 16.22 | 16.47 | 00:00:00 | | 2015-08-20 | 4,284,000 | 15.87 | 16.33 | 15.47 | 15.53 | 00:00:00 | | 2015-08-21 | 7,620,800 | 15.44 | 15.86 | 14.61 | 14.66 | 00:00:00 | | 2015-08-27 | 7,131,400 | 14.01 | 15.09 | 13.58 | 15.07 | 00:00:00 | | 2015-08-28 | 6,609,900 | 14.82 | 16.41 | 14.82 | 15.67 | 00:00:00 | | 2015-08-31 | 6,559,800 | 15.34 | 16.44 | 14.80 | 16.28 | 00:00:00 | | 2015-09-01 | 6,470,600 | 15.55 | 15.97 | 15.07 | 15.36 | 00:00:00 | | 2015-09-02 | 6,286,700 | 15.68 | 16.01 | 14.30 | 14.78 | 00:00:00 | | 2015-09-08 | 3,533,700 | 14.72 | 14.87 | 14.37 | 14.72 | 00:00:00 | | 2015-09-09 | 4,466,600 | 15.17 | 15.17 | 13.89 | 14.08 | 00:00:00 | | 2015-09-10 | 5,424,700 | 14.03 | 14.66 | 13.73 | 14.51 | 00:00:00 | | 2015-09-11 | 3,249,200 | 14.17 | 14.38 | 13.72 | 14.22 | 00:00:00 | | 2015-09-15 | 2,941,000 | 14.29 | 14.66 | 14.21 | 14.44 | 00:00:00 | | 2015-09-16 | 7,113,700 | 14.58 | 15.38 | 14.48 | 14.88 | 00:00:00 | | 2015-09-17 | 6,233,000 | 14.91 | 15.38 | 14.50 | 14.77 | 00:00:00 | | 2015-09-18 | 8,063,300 | 14.37 | 14.52 | 13.39 | 13.47 | 00:00:00 | | 2015-09-21 | 3,747,400 | 13.72 | 13.85 | 13.24 | 13.45 | 00:00:00 | | 2015-09-22 | 4,733,800 | 13.10 | 13.87 | 13.10 | 13.46 | 00:00:00 | | 2015-09-23 | 4,633,500 | 13.43 | 13.73 | 13.11 | 13.48 | 00:00:00 | | 2015-10-06 | 8,836,400 | 15.45 | 16.79 | 15.33 | 16.69 | 00:00:00 | | 2015-10-15 | 3,670,700 | 15.71 | 16.04 | 15.33 | 16.00 | 00:00:00 | | 2015-10-16 | 7,052,000 | 15.97 | 16.14 | 14.53 | 14.79 | 00:00:00 | | 2015-10-26 | 7,095,200 | 14.90 | 15.24 | 14.60 | 14.80 | 00:00:00 | | 2015-10-27 | 5,541,100 | 14.57 | 14.85 | 14.06 | 14.24 | 00:00:00 | | 2015-10-28 | 7,070,600 | 14.35 | 15.19 | 14.13 | 14.55 | 00:00:00 | | 2015-10-29 | 5,679,900 | 14.56 | 15.41 | 14.52 | 14.54 | 00:00:00 | | 2015-10-30 | 5,280,500 | 14.66 | 15.12 | 14.17 | 14.89 | 00:00:00 | | 2015-11-02 | 3,999,200 | 14.72 | 15.72 | 14.72 | 15.67 | 00:00:00 | | 2015-11-05 | 6,264,100 | 16.35 | 16.75 | 15.74 | 15.80 | 00:00:00 | | 2015-11-06 | 4,331,200 | 15.57 | 16.44 | 15.50 | 16.17 | 00:00:00 | | 2015-11-09 | 4,698,300 | 16.04 | 16.52 | 15.78 | 16.17 | 00:00:00 | | 2015-11-10 | 4,282,100 | 16.07 | 16.48 | 15.89 | 16.24 | 00:00:00 | | 2015-11-11 | 3,821,800 | 16.27 | 16.30 | 15.07 | 15.45 | 00:00:00 | | 2015-11-12 | 6,467,800 | 15.00 | 15.93 | 14.89 | 15.18 | 00:00:00 | | 2015-11-13 | 4,373,100 | 15.45 | 15.46 | 14.78 | 15.09 | 00:00:00 | | 2015-11-16 | 4,483,700 | 15.01 | 15.69 | 14.76 | 15.67 | 00:00:00 | | 2015-11-17 | 3,924,500 | 15.40 | 15.91 | 15.27 | 15.42 | 00:00:00 | | 2015-11-18 | 6,361,200 | 15.64 | 16.47 | 15.61 | 16.44 | 00:00:00 | | 2015-11-23 | 6,758,200 | 15.24 | 15.74 | 15.14 | 15.61 | 00:00:00 | | 2015-11-24 | 5,358,500 | 15.72 | 16.77 | 15.72 | 16.57 | 00:00:00 | | 2015-11-25 | 3,982,400 | 16.40 | 17.15 | 16.09 | 16.65 | 00:00:00 | | 2015-12-03 | 5,650,200 | 15.48 | 15.82 | 15.20 | 15.74 | 00:00:00 | | 2015-12-04 | 5,090,000 | 15.31 | 15.71 | 14.80 | 15.02 | 00:00:00 | | 2015-12-10 | 3,588,000 | 14.51 | 15.37 | 14.39 | 15.17 | 00:00:00 | | 2015-12-11 | 4,606,800 | 15.00 | 15.13 | 14.61 | 14.80 | 00:00:00 | | 2015-12-14 | 4,392,600 | 14.74 | 15.15 | 14.53 | 14.72 | 00:00:00 | | 2015-12-18 | 5,807,000 | 14.77 | 15.15 | 14.06 | 14.06 | 00:00:00 | | 2015-12-24 | 1,652,000 | 15.84 | 16.09 | 15.49 | 15.75 | 00:00:00 | | 2015-12-29 | 1,907,600 | 15.28 | 15.55 | 14.93 | 15.18 | 00:00:00 | | 2015-12-30 | 4,091,500 | 14.89 | 15.40 | 14.81 | 15.20 | 00:00:00 | | 2015-12-31 | 4,049,300 | 15.09 | 15.40 | 14.89 | 15.08 | 00:00:00 | | 2016-01-04 | 4,975,900 | 15.03 | 15.35 | 14.54 | 15.18 | 00:00:00 | | 2016-01-07 | 7,693,400 | 13.83 | 14.06 | 13.45 | 13.57 | 00:00:00 | | 2016-01-08 | 6,060,300 | 13.68 | 13.68 | 12.93 | 13.26 | 00:00:00 | | 2016-01-14 | 5,075,800 | 12.64 | 13.26 | 12.30 | 13.19 | 00:00:00 | | 2016-01-15 | 5,544,000 | 12.57 | 12.91 | 12.25 | 12.84 | 00:00:00 | | 2016-01-19 | 5,910,600 | 12.92 | 12.95 | 11.85 | 12.07 | 00:00:00 | | 2016-01-22 | 8,098,000 | 12.55 | 13.03 | 12.14 | 12.67 | 00:00:00 | | 2016-01-26 | 6,090,700 | 11.60 | 12.07 | 11.53 | 11.92 | 00:00:00 | | 2016-01-27 | 6,554,100 | 11.77 | 12.88 | 11.63 | 12.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
