|
 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 | | 2018-05-15 | 2,522,600 | 22.70 | 23.01 | 22.52 | 22.98 | 00:00:00 | | 2018-05-16 | 3,605,942 | 23.00 | 23.56 | 22.79 | 23.25 | 00:00:00 | | 2018-05-17 | 3,673,727 | 23.29 | 23.99 | 23.29 | 23.63 | 00:00:00 | | 2018-05-18 | 2,540,156 | 23.54 | 23.71 | 22.89 | 23.01 | 00:00:00 | | 2018-05-21 | 3,963,459 | 23.21 | 23.25 | 22.73 | 23.07 | 00:00:00 | | 2018-05-22 | 3,384,203 | 23.18 | 23.33 | 22.18 | 22.44 | 00:00:00 | | 2018-05-23 | 2,719,179 | 22.21 | 22.52 | 22.05 | 22.28 | 00:00:00 | | 2018-05-24 | 2,380,362 | 21.87 | 22.16 | 21.79 | 22.00 | 00:00:00 | | 2018-05-25 | 3,800,388 | 21.53 | 21.58 | 20.72 | 21.00 | 00:00:00 | | 2018-05-29 | 2,368,492 | 20.72 | 21.11 | 20.53 | 20.78 | 00:00:00 | | 2018-05-30 | 2,779,454 | 20.96 | 21.81 | 20.85 | 21.36 | 00:00:00 | | 2018-05-31 | 3,479,492 | 21.13 | 21.39 | 20.63 | 20.68 | 00:00:00 | | 2018-06-01 | 6,460,684 | 21.25 | 21.25 | 19.25 | 19.50 | 00:00:00 | | 2018-06-04 | 4,775,542 | 19.57 | 19.57 | 18.63 | 18.92 | 00:00:00 | | 2018-06-05 | 4,562,134 | 18.78 | 19.39 | 18.50 | 19.18 | 00:00:00 | | 2018-06-06 | 3,960,969 | 19.17 | 19.27 | 18.89 | 19.12 | 00:00:00 | | 2018-06-07 | 4,326,606 | 19.26 | 20.04 | 19.19 | 19.80 | 00:00:00 | | 2018-06-08 | 6,217,922 | 19.71 | 19.93 | 18.63 | 18.69 | 00:00:00 | | 2018-06-11 | 4,100,100 | 18.59 | 18.90 | 18.37 | 18.68 | 00:00:00 | | 2018-06-12 | 5,847,103 | 18.73 | 18.97 | 18.44 | 18.70 | 00:00:00 | | 2018-06-13 | 5,132,217 | 18.73 | 19.15 | 18.72 | 18.95 | 00:00:00 | | 2018-06-14 | 3,400,018 | 19.11 | 19.25 | 18.68 | 18.69 | 00:00:00 | | 2018-06-15 | 6,519,358 | 18.50 | 18.54 | 17.80 | 17.90 | 00:00:00 | | 2018-06-18 | 3,476,296 | 17.78 | 18.28 | 17.75 | 17.78 | 00:00:00 | | 2018-06-19 | 4,103,713 | 17.53 | 18.06 | 17.50 | 17.92 | 00:00:00 | | 2018-06-20 | 2,821,283 | 17.98 | 18.27 | 17.82 | 18.18 | 00:00:00 | | 2018-06-21 | 3,144,817 | 18.06 | 18.15 | 17.75 | 17.86 | 00:00:00 | | 2018-06-22 | 6,378,474 | 18.73 | 19.20 | 17.97 | 18.06 | 00:00:00 | | 2018-06-25 | 2,932,174 | 17.96 | 18.11 | 17.34 | 17.62 | 00:00:00 | | 2018-06-26 | 2,156,968 | 17.62 | 18.03 | 17.45 | 17.91 | 00:00:00 | | 2018-06-27 | 5,251,394 | 18.41 | 19.19 | 18.30 | 18.69 | 00:00:00 | | 2018-06-28 | 3,413,420 | 18.62 | 18.79 | 18.16 | 18.29 | 00:00:00 | | 2018-06-29 | 2,542,153 | 18.27 | 18.50 | 17.99 | 18.00 | 00:00:00 | | 2018-07-02 | 3,402,316 | 17.87 | 17.87 | 17.28 | 17.35 | 00:00:00 | | 2018-07-03 | 2,120,727 | 17.57 | 18.07 | 17.54 | 17.81 | 00:00:00 | | 2018-07-05 | 2,130,114 | 17.96 | 18.09 | 17.71 | 17.75 | 00:00:00 | | 2018-07-06 | 3,359,117 | 17.40 | 18.12 | 17.23 | 18.08 | 00:00:00 | | 2018-07-09 | 2,807,731 | 18.17 | 18.91 | 18.16 | 18.79 | 00:00:00 | | 2018-07-10 | 2,187,825 | 19.08 | 19.29 | 18.41 | 18.70 | 00:00:00 | | 2018-07-11 | 3,705,801 | 18.47 | 18.78 | 17.52 | 17.70 | 00:00:00 | | 2018-07-12 | 3,002,687 | 17.85 | 17.96 | 17.22 | 17.46 | 00:00:00 | | 2018-07-13 | 2,748,974 | 17.38 | 17.51 | 16.95 | 17.28 | 00:00:00 | | 2018-07-16 | 2,926,682 | 17.00 | 17.24 | 16.63 | 17.22 | 00:00:00 | | 2018-07-17 | 3,475,016 | 17.14 | 17.19 | 16.84 | 17.07 | 00:00:00 | | 2018-07-18 | 3,128,592 | 17.01 | 17.31 | 16.69 | 17.09 | 00:00:00 | | 2018-07-19 | 2,873,331 | 16.99 | 17.16 | 16.81 | 16.96 | 00:00:00 | | 2018-07-20 | 2,774,849 | 17.04 | 17.10 | 16.77 | 16.90 | 00:00:00 | | 2018-07-23 | 6,294,187 | 16.99 | 16.99 | 15.65 | 15.96 | 00:00:00 | | 2018-07-24 | 6,536,856 | 16.05 | 16.48 | 15.87 | 16.20 | 00:00:00 | | 2018-07-25 | 5,547,545 | 16.26 | 16.29 | 15.95 | 16.19 | 00:00:00 | | 2018-07-26 | 9,716,683 | 15.35 | 16.34 | 14.60 | 16.04 | 00:00:00 | | 2018-07-27 | 5,456,816 | 16.43 | 17.25 | 16.38 | 16.97 | 00:00:00 | | 2018-07-30 | 3,809,730 | 17.08 | 17.52 | 17.06 | 17.08 | 00:00:00 | | 2018-07-31 | 3,591,293 | 16.99 | 17.27 | 16.63 | 17.20 | 00:00:00 | | 2018-08-01 | 2,709,336 | 16.96 | 17.36 | 16.78 | 17.19 | 00:00:00 | | 2018-08-02 | 2,658,549 | 16.92 | 17.17 | 16.68 | 16.74 | 00:00:00 | | 2018-08-03 | 2,234,292 | 16.66 | 17.26 | 16.60 | 16.71 | 00:00:00 | | 2018-08-06 | 2,088,509 | 16.79 | 16.98 | 16.61 | 16.69 | 00:00:00 | | 2018-08-07 | 2,200,462 | 16.96 | 17.11 | 16.72 | 16.80 | 00:00:00 | | 2018-08-08 | 2,614,550 | 16.60 | 17.04 | 16.51 | 16.82 | 00:00:00 | | 2018-08-09 | 3,006,200 | 16.80 | 16.89 | 16.59 | 16.68 | 00:00:00 | | 2018-08-10 | 2,064,847 | 16.71 | 16.99 | 16.57 | 16.92 | 00:00:00 | | 2018-08-13 | 2,288,855 | 16.92 | 17.09 | 16.74 | 16.83 | 00:00:00 | | 2018-08-14 | 2,453,779 | 16.97 | 17.34 | 16.97 | 17.15 | 00:00:00 | | 2018-08-15 | 4,786,909 | 16.97 | 17.07 | 15.72 | 16.41 | 00:00:00 | | 2018-08-16 | 2,697,012 | 16.55 | 16.91 | 16.46 | 16.55 | 00:00:00 | | 2018-08-17 | 2,380,500 | 16.61 | 17.08 | 16.53 | 16.99 | 00:00:00 | | 2018-08-20 | 2,872,480 | 17.03 | 17.35 | 16.96 | 17.31 | 00:00:00 | | 2018-08-21 | 3,528,305 | 17.58 | 18.03 | 17.54 | 17.71 | 00:00:00 | | 2018-08-22 | 1,818,810 | 17.82 | 17.99 | 17.64 | 17.79 | 00:00:00 | | 2018-08-23 | 2,011,973 | 17.68 | 17.78 | 17.44 | 17.45 | 00:00:00 | | 2018-08-24 | 2,707,742 | 17.59 | 17.76 | 17.41 | 17.48 | 00:00:00 | | 2018-08-27 | 2,906,924 | 17.48 | 17.98 | 17.48 | 17.75 | 00:00:00 | | 2018-08-28 | 2,526,545 | 17.78 | 17.98 | 17.32 | 17.50 | 00:00:00 | | 2018-08-29 | 1,463,814 | 17.56 | 17.81 | 17.41 | 17.71 | 00:00:00 | | 2018-08-30 | 6,715,274 | 17.66 | 17.70 | 16.86 | 17.31 | 00:00:00 | | 2018-08-31 | 2,772,323 | 17.25 | 17.25 | 16.96 | 17.13 | 00:00:00 | | 2018-09-04 | 1,681,810 | 17.19 | 17.34 | 16.97 | 17.25 | 00:00:00 | | 2018-09-05 | 4,277,905 | 17.03 | 17.10 | 16.39 | 16.46 | 00:00:00 | | 2018-09-06 | 4,016,444 | 16.37 | 16.73 | 16.01 | 16.16 | 00:00:00 | | 2018-09-07 | 2,713,228 | 15.91 | 16.20 | 15.61 | 16.05 | 00:00:00 | | 2018-09-10 | 1,520,545 | 16.11 | 16.38 | 16.02 | 16.18 | 00:00:00 | | 2018-09-11 | 3,648,657 | 16.20 | 17.09 | 16.04 | 16.92 | 00:00:00 | | 2018-09-12 | 3,510,237 | 17.15 | 17.73 | 16.81 | 17.58 | 00:00:00 | | 2018-09-13 | 2,592,285 | 17.53 | 17.70 | 17.29 | 17.35 | 00:00:00 | | 2018-09-14 | 2,422,066 | 17.27 | 18.01 | 17.23 | 17.63 | 00:00:00 | | 2018-09-17 | 2,472,551 | 17.67 | 17.79 | 16.88 | 17.00 | 00:00:00 | | 2018-09-18 | 2,950,032 | 17.31 | 17.75 | 17.23 | 17.46 | 00:00:00 | | 2018-09-19 | 2,582,594 | 17.48 | 18.19 | 17.45 | 17.89 | 00:00:00 | | 2018-09-20 | 1,735,408 | 18.11 | 18.25 | 17.78 | 17.89 | 00:00:00 | | 2018-09-21 | 3,268,473 | 17.98 | 18.22 | 17.81 | 17.89 | 00:00:00 | | 2018-09-24 | 2,461,884 | 18.09 | 18.39 | 17.63 | 17.70 | 00:00:00 | | 2018-09-25 | 1,994,550 | 17.90 | 18.16 | 17.70 | 17.71 | 00:00:00 | | 2018-09-26 | 2,762,280 | 17.52 | 17.60 | 17.16 | 17.29 | 00:00:00 | | 2018-09-27 | 4,709,248 | 17.35 | 17.35 | 16.80 | 17.09 | 00:00:00 | | 2018-09-28 | 264,093 | 16.99 | 17.28 | 16.93 | 17.28 | 00:00:00 | | 2018-10-01 | 2,346,178 | 17.20 | 17.89 | 17.00 | 17.82 | 00:00:00 | | 2018-10-02 | 3,132,056 | 17.87 | 18.10 | 17.65 | 17.69 | 00:00:00 | | 2018-10-03 | 3,667,511 | 17.74 | 17.99 | 17.44 | 17.83 | 00:00:00 | | 2018-10-04 | 2,421,291 | 17.78 | 18.05 | 17.42 | 17.65 | 00:00:00 | | 2018-10-05 | 2,512,152 | 17.74 | 18.11 | 17.59 | 17.82 | 00:00:00 | | 2018-10-08 | 2,068,631 | 17.61 | 18.02 | 17.49 | 17.86 | 00:00:00 | | 2018-10-09 | 1,840,323 | 17.95 | 18.24 | 17.71 | 17.95 | 00:00:00 | | 2018-10-10 | 3,906,851 | 17.94 | 17.94 | 16.72 | 16.75 | 00:00:00 | | 2018-10-11 | 3,060,547 | 16.44 | 17.13 | 16.16 | 16.49 | 00:00:00 | | 2018-10-12 | 3,170,308 | 16.83 | 16.91 | 16.11 | 16.53 | 00:00:00 | | 2018-10-15 | 2,346,243 | 16.65 | 17.07 | 16.32 | 16.82 | 00:00:00 | | 2018-10-16 | 1,788,250 | 16.95 | 17.07 | 16.67 | 16.95 | 00:00:00 | | 2018-10-17 | 1,871,154 | 16.76 | 16.88 | 16.44 | 16.58 | 00:00:00 | | 2018-10-18 | 1,785,292 | 16.34 | 16.52 | 16.06 | 16.28 | 00:00:00 | | 2018-10-19 | 1,748,568 | 16.25 | 16.70 | 16.00 | 16.17 | 00:00:00 | | 2018-10-22 | 2,478,851 | 16.17 | 16.20 | 15.64 | 15.72 | 00:00:00 | | 2018-10-23 | 2,820,651 | 15.24 | 15.33 | 14.61 | 14.88 | 00:00:00 | | 2018-10-24 | 4,953,900 | 15.07 | 15.07 | 13.89 | 13.94 | 00:00:00 | | 2018-10-25 | 10,211,603 | 14.60 | 15.48 | 14.07 | 15.29 | 00:00:00 | | 2018-10-26 | 7,023,169 | 15.12 | 16.39 | 14.87 | 16.19 | 00:00:00 | | 2018-10-29 | 5,067,019 | 16.33 | 16.35 | 15.46 | 15.67 | 00:00:00 | | 2018-10-30 | 4,925,322 | 15.64 | 16.26 | 15.47 | 16.23 | 00:00:00 | | 2018-10-31 | 4,398,519 | 16.37 | 16.87 | 16.32 | 16.64 | 00:00:00 | | 2018-11-01 | 3,692,327 | 16.79 | 16.99 | 16.23 | 16.52 | 00:00:00 | | 2018-11-02 | 2,682,936 | 16.64 | 16.88 | 16.18 | 16.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
