|
 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 | | 2018-11-02 | 2,682,936 | 16.64 | 16.88 | 16.18 | 16.26 | 00:00:00 | | 2018-11-05 | 3,968,894 | 16.46 | 17.19 | 16.40 | 17.17 | 00:00:00 | | 2018-11-06 | 2,184,296 | 17.20 | 17.42 | 16.64 | 16.94 | 00:00:00 | | 2018-11-07 | 1,628,166 | 17.22 | 17.34 | 16.67 | 16.93 | 00:00:00 | | 2018-11-08 | 1,994,104 | 16.80 | 16.89 | 16.40 | 16.46 | 00:00:00 | | 2018-11-09 | 2,847,844 | 16.16 | 16.44 | 15.61 | 16.13 | 00:00:00 | | 2018-11-12 | 1,951,305 | 16.34 | 16.38 | 15.54 | 15.57 | 00:00:00 | | 2018-11-13 | 4,956,082 | 15.54 | 15.71 | 14.63 | 14.69 | 00:00:00 | | 2018-11-14 | 3,167,182 | 15.12 | 15.35 | 14.55 | 14.78 | 00:00:00 | | 2018-11-15 | 3,421,003 | 14.64 | 15.28 | 14.63 | 15.09 | 00:00:00 | | 2018-11-16 | 1,763,035 | 15.15 | 15.43 | 14.94 | 15.40 | 00:00:00 | | 2018-11-19 | 2,425,673 | 15.17 | 15.64 | 15.17 | 15.49 | 00:00:00 | | 2018-11-20 | 2,694,100 | 15.13 | 15.13 | 14.25 | 14.42 | 00:00:00 | | 2018-11-21 | 2,125,078 | 14.61 | 14.92 | 14.58 | 14.64 | 00:00:00 | | 2018-11-23 | 962,961 | 14.03 | 14.31 | 13.92 | 14.08 | 00:00:00 | | 2018-11-26 | 2,998,525 | 14.26 | 14.85 | 14.24 | 14.79 | 00:00:00 | | 2018-11-27 | 3,085,501 | 14.69 | 15.12 | 14.53 | 14.63 | 00:00:00 | | 2018-11-28 | 3,434,060 | 14.65 | 14.92 | 14.10 | 14.90 | 00:00:00 | | 2018-11-29 | 2,458,431 | 14.88 | 15.12 | 14.68 | 14.74 | 00:00:00 | | 2018-11-30 | 6,250,220 | 14.40 | 14.47 | 13.73 | 13.88 | 00:00:00 | | 2018-12-03 | 3,439,101 | 14.43 | 14.62 | 14.09 | 14.55 | 00:00:00 | | 2018-12-04 | 3,283,315 | 14.56 | 14.77 | 13.59 | 13.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
