|
 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 | | 2017-03-21 | 2,945,800 | 25.43 | 25.44 | 24.67 | 24.91 | 00:00:00 | | 2017-03-22 | 4,556,300 | 24.68 | 24.94 | 24.37 | 24.57 | 00:00:00 | | 2017-03-23 | 3,705,700 | 24.47 | 24.71 | 23.92 | 24.49 | 00:00:00 | | 2017-03-24 | 3,699,600 | 24.53 | 24.83 | 23.92 | 23.99 | 00:00:00 | | 2017-03-30 | 3,782,400 | 24.14 | 24.52 | 23.87 | 24.29 | 00:00:00 | | 2017-04-18 | 3,869,300 | 23.50 | 24.02 | 23.30 | 23.39 | 00:00:00 | | 2017-04-19 | 3,191,000 | 23.39 | 23.57 | 22.65 | 22.72 | 00:00:00 | | 2017-04-21 | 6,173,600 | 22.35 | 22.60 | 21.73 | 22.49 | 00:00:00 | | 2017-04-24 | 3,009,600 | 22.66 | 22.75 | 22.30 | 22.33 | 00:00:00 | | 2017-05-09 | 3,306,000 | 21.55 | 21.55 | 20.99 | 21.27 | 00:00:00 | | 2017-05-10 | 4,910,100 | 21.45 | 22.08 | 21.31 | 21.69 | 00:00:00 | | 2017-05-11 | 3,105,283 | 21.97 | 21.99 | 21.20 | 21.24 | 00:00:00 | | 2017-05-12 | 3,284,116 | 21.20 | 21.23 | 20.62 | 20.76 | 00:00:00 | | 2017-05-15 | 6,339,422 | 21.49 | 22.29 | 21.37 | 21.71 | 00:00:00 | | 2017-05-16 | 3,309,572 | 21.92 | 22.11 | 21.48 | 21.81 | 00:00:00 | | 2017-05-17 | 6,645,091 | 21.61 | 21.95 | 21.38 | 21.62 | 00:00:00 | | 2017-05-18 | 5,817,858 | 21.35 | 22.37 | 21.22 | 22.08 | 00:00:00 | | 2017-05-19 | 6,020,252 | 22.36 | 23.08 | 22.22 | 22.82 | 00:00:00 | | 2017-05-22 | 3,630,434 | 23.04 | 23.04 | 22.42 | 22.47 | 00:00:00 | | 2017-05-23 | 3,608,211 | 22.42 | 22.45 | 21.73 | 21.98 | 00:00:00 | | 2017-05-24 | 4,161,913 | 21.94 | 22.46 | 21.86 | 22.06 | 00:00:00 | | 2017-05-25 | 5,687,217 | 22.02 | 22.71 | 20.89 | 20.99 | 00:00:00 | | 2017-05-26 | 5,207,285 | 21.07 | 21.63 | 21.07 | 21.52 | 00:00:00 | | 2017-05-30 | 3,652,615 | 21.34 | 21.57 | 20.94 | 21.23 | 00:00:00 | | 2017-05-31 | 5,991,910 | 21.04 | 21.44 | 20.73 | 21.32 | 00:00:00 | | 2017-06-01 | 4,823,627 | 21.42 | 21.96 | 21.21 | 21.73 | 00:00:00 | | 2017-06-02 | 4,732,752 | 21.56 | 21.61 | 20.83 | 21.19 | 00:00:00 | | 2017-06-05 | 4,761,683 | 21.05 | 21.48 | 20.94 | 21.43 | 00:00:00 | | 2017-06-06 | 4,327,503 | 21.22 | 21.60 | 20.89 | 21.53 | 00:00:00 | | 2017-06-07 | 7,459,535 | 21.32 | 21.54 | 19.32 | 19.47 | 00:00:00 | | 2017-06-08 | 4,551,631 | 19.27 | 19.91 | 19.27 | 19.89 | 00:00:00 | | 2017-06-09 | 5,598,314 | 20.02 | 21.12 | 19.55 | 20.63 | 00:00:00 | | 2017-06-12 | 5,973,281 | 20.89 | 21.52 | 20.69 | 20.75 | 00:00:00 | | 2017-06-13 | 3,383,030 | 20.80 | 21.50 | 20.65 | 21.37 | 00:00:00 | | 2017-06-14 | 5,926,369 | 21.34 | 21.34 | 19.96 | 20.22 | 00:00:00 | | 2017-06-15 | 4,031,849 | 19.96 | 20.27 | 19.81 | 19.97 | 00:00:00 | | 2017-06-16 | 6,044,160 | 20.08 | 20.43 | 19.87 | 20.41 | 00:00:00 | | 2017-06-19 | 5,293,490 | 20.45 | 20.52 | 20.10 | 20.40 | 00:00:00 | | 2017-06-20 | 5,567,561 | 19.97 | 20.10 | 19.20 | 19.72 | 00:00:00 | | 2017-06-21 | 5,427,684 | 19.59 | 19.64 | 19.06 | 19.45 | 00:00:00 | | 2017-06-22 | 4,115,199 | 19.58 | 19.94 | 19.30 | 19.52 | 00:00:00 | | 2017-06-23 | 5,546,205 | 19.60 | 19.89 | 19.41 | 19.65 | 00:00:00 | | 2017-06-26 | 2,288,333 | 19.78 | 20.12 | 19.55 | 19.79 | 00:00:00 | | 2017-06-27 | 3,708,059 | 19.85 | 20.19 | 19.70 | 19.93 | 00:00:00 | | 2017-06-28 | 3,585,923 | 19.96 | 20.38 | 19.84 | 20.02 | 00:00:00 | | 2017-06-29 | 3,898,716 | 20.13 | 20.67 | 20.03 | 20.12 | 00:00:00 | | 2017-06-30 | 3,427,076 | 20.20 | 20.47 | 19.97 | 20.19 | 00:00:00 | | 2017-07-03 | 2,374,771 | 20.32 | 21.00 | 20.21 | 20.88 | 00:00:00 | | 2017-07-05 | 3,803,938 | 20.71 | 20.71 | 20.02 | 20.22 | 00:00:00 | | 2017-07-06 | 3,107,902 | 20.36 | 20.56 | 19.62 | 19.68 | 00:00:00 | | 2017-07-07 | 2,580,867 | 19.55 | 19.79 | 19.13 | 19.78 | 00:00:00 | | 2017-07-10 | 4,076,101 | 19.65 | 20.05 | 19.51 | 20.02 | 00:00:00 | | 2017-07-11 | 3,409,512 | 20.04 | 20.49 | 19.78 | 20.28 | 00:00:00 | | 2017-07-12 | 2,807,805 | 20.60 | 20.77 | 19.85 | 20.01 | 00:00:00 | | 2017-07-13 | 3,267,021 | 20.03 | 20.45 | 19.78 | 20.43 | 00:00:00 | | 2017-07-14 | 3,877,046 | 20.43 | 20.56 | 20.13 | 20.47 | 00:00:00 | | 2017-07-17 | 3,352,068 | 20.36 | 20.51 | 20.09 | 20.11 | 00:00:00 | | 2017-07-18 | 3,842,153 | 20.28 | 20.37 | 19.91 | 20.23 | 00:00:00 | | 2017-07-19 | 6,939,382 | 20.25 | 21.66 | 20.04 | 21.51 | 00:00:00 | | 2017-07-20 | 3,939,527 | 21.69 | 21.74 | 20.73 | 20.78 | 00:00:00 | | 2017-07-21 | 5,544,183 | 20.74 | 20.98 | 19.70 | 19.75 | 00:00:00 | | 2017-07-24 | 6,394,093 | 19.87 | 19.95 | 18.93 | 19.18 | 00:00:00 | | 2017-07-25 | 4,789,050 | 19.45 | 20.09 | 19.43 | 19.74 | 00:00:00 | | 2017-07-26 | 4,714,008 | 19.89 | 20.04 | 19.17 | 19.75 | 00:00:00 | | 2017-07-27 | 7,613,369 | 19.89 | 20.54 | 19.24 | 19.43 | 00:00:00 | | 2017-07-28 | 4,060,088 | 19.36 | 20.29 | 19.30 | 19.51 | 00:00:00 | | 2017-07-31 | 4,089,491 | 19.51 | 19.82 | 19.06 | 19.34 | 00:00:00 | | 2017-08-01 | 4,839,597 | 19.28 | 19.46 | 18.88 | 19.27 | 00:00:00 | | 2017-08-02 | 4,651,881 | 19.19 | 19.83 | 18.75 | 19.68 | 00:00:00 | | 2017-08-03 | 3,524,206 | 19.66 | 19.81 | 19.09 | 19.22 | 00:00:00 | | 2017-08-04 | 3,402,002 | 19.32 | 19.45 | 19.00 | 19.09 | 00:00:00 | | 2017-08-07 | 4,608,908 | 18.99 | 18.99 | 18.18 | 18.32 | 00:00:00 | | 2017-08-08 | 3,875,430 | 18.18 | 18.25 | 17.71 | 17.79 | 00:00:00 | | 2017-08-09 | 4,221,218 | 17.90 | 17.99 | 17.25 | 17.29 | 00:00:00 | | 2017-08-10 | 5,008,968 | 16.97 | 17.40 | 16.81 | 16.87 | 00:00:00 | | 2017-08-11 | 3,615,244 | 16.82 | 17.03 | 16.80 | 16.83 | 00:00:00 | | 2017-08-14 | 2,479,023 | 16.87 | 17.00 | 16.61 | 16.64 | 00:00:00 | | 2017-08-15 | 4,028,058 | 16.55 | 16.62 | 15.90 | 16.25 | 00:00:00 | | 2017-08-16 | 5,615,842 | 16.29 | 16.32 | 15.46 | 15.53 | 00:00:00 | | 2017-08-17 | 5,847,031 | 15.42 | 15.54 | 15.25 | 15.44 | 00:00:00 | | 2017-08-18 | 5,555,064 | 15.46 | 15.88 | 15.33 | 15.63 | 00:00:00 | | 2017-08-21 | 2,261,546 | 14.83 | 15.59 | 14.83 | 15.40 | 00:00:00 | | 2017-08-22 | 2,559,520 | 15.47 | 15.59 | 15.34 | 15.41 | 00:00:00 | | 2017-08-23 | 3,013,063 | 15.34 | 15.74 | 15.29 | 15.63 | 00:00:00 | | 2017-08-24 | 2,959,633 | 15.56 | 15.57 | 15.22 | 15.26 | 00:00:00 | | 2017-08-25 | 3,673,117 | 15.37 | 15.97 | 15.32 | 15.85 | 00:00:00 | | 2017-08-28 | 3,952,637 | 15.89 | 15.94 | 15.33 | 15.61 | 00:00:00 | | 2017-08-29 | 3,643,782 | 15.34 | 15.78 | 15.34 | 15.69 | 00:00:00 | | 2017-08-30 | 4,761,773 | 15.85 | 15.88 | 15.45 | 15.80 | 00:00:00 | | 2017-08-31 | 2,873,788 | 15.99 | 16.10 | 15.81 | 15.97 | 00:00:00 | | 2017-09-01 | 2,734,318 | 15.99 | 16.23 | 15.77 | 15.94 | 00:00:00 | | 2017-09-05 | 6,307,378 | 16.65 | 17.18 | 16.45 | 17.00 | 00:00:00 | | 2017-09-06 | 5,701,563 | 17.18 | 17.75 | 17.11 | 17.41 | 00:00:00 | | 2017-09-07 | 3,955,430 | 17.32 | 17.57 | 17.10 | 17.47 | 00:00:00 | | 2017-09-08 | 2,580,708 | 17.37 | 17.56 | 16.81 | 17.00 | 00:00:00 | | 2017-09-11 | 4,067,010 | 17.08 | 17.62 | 17.00 | 17.57 | 00:00:00 | | 2017-09-12 | 4,331,410 | 17.56 | 18.11 | 17.52 | 17.86 | 00:00:00 | | 2017-09-13 | 5,676,545 | 18.01 | 18.73 | 17.81 | 18.14 | 00:00:00 | | 2017-09-14 | 4,841,757 | 18.23 | 18.79 | 18.20 | 18.45 | 00:00:00 | | 2017-09-15 | 10,161,989 | 18.42 | 18.71 | 18.17 | 18.66 | 00:00:00 | | 2017-09-18 | 5,567,007 | 18.63 | 18.86 | 18.33 | 18.71 | 00:00:00 | | 2017-09-19 | 4,101,375 | 18.85 | 18.93 | 18.39 | 18.68 | 00:00:00 | | 2017-09-20 | 5,444,032 | 18.84 | 19.53 | 18.69 | 19.49 | 00:00:00 | | 2017-09-21 | 3,364,176 | 19.05 | 19.42 | 18.97 | 19.36 | 00:00:00 | | 2017-09-22 | 2,787,418 | 19.23 | 19.55 | 18.70 | 19.53 | 00:00:00 | | 2017-09-25 | 5,987,990 | 19.86 | 20.64 | 19.81 | 20.47 | 00:00:00 | | 2017-09-26 | 3,884,293 | 20.44 | 20.67 | 20.17 | 20.52 | 00:00:00 | | 2017-09-27 | 4,341,363 | 20.66 | 20.80 | 20.43 | 20.77 | 00:00:00 | | 2017-09-28 | 4,088,748 | 20.91 | 21.22 | 20.66 | 20.84 | 00:00:00 | | 2017-09-29 | 5,016,524 | 20.78 | 21.05 | 20.67 | 20.94 | 00:00:00 | | 2017-10-02 | 3,812,146 | 20.38 | 20.90 | 20.24 | 20.83 | 00:00:00 | | 2017-10-03 | 5,551,971 | 20.90 | 20.93 | 20.57 | 20.76 | 00:00:00 | | 2017-10-04 | 3,786,352 | 20.74 | 20.96 | 20.65 | 20.81 | 00:00:00 | | 2017-10-05 | 4,129,229 | 20.93 | 21.39 | 20.85 | 21.30 | 00:00:00 | | 2017-10-06 | 3,251,931 | 20.88 | 21.16 | 20.69 | 20.75 | 00:00:00 | | 2017-10-09 | 2,428,654 | 20.98 | 21.22 | 20.84 | 21.04 | 00:00:00 | | 2017-10-10 | 2,391,403 | 21.55 | 21.60 | 20.92 | 20.95 | 00:00:00 | | 2017-10-11 | 3,312,615 | 21.01 | 21.32 | 20.63 | 21.31 | 00:00:00 | | 2017-10-12 | 3,931,655 | 20.83 | 20.99 | 20.33 | 20.53 | 00:00:00 | | 2017-10-13 | 3,897,560 | 20.83 | 21.07 | 20.48 | 20.49 | 00:00:00 | | 2017-10-16 | 2,364,796 | 20.71 | 20.83 | 20.41 | 20.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
