|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,853,400 | 28.44 | 28.47 | 26.75 | 27.00 | 00:00:00 | | 2001-06-08 | 1,665,200 | 27.00 | 28.09 | 26.55 | 27.90 | 00:00:00 | | 2001-06-11 | 2,018,800 | 28.13 | 28.28 | 26.48 | 26.50 | 00:00:00 | | 2001-06-12 | 2,818,000 | 26.48 | 27.90 | 26.24 | 27.33 | 00:00:00 | | 2001-06-13 | 2,169,400 | 27.89 | 28.45 | 26.37 | 26.44 | 00:00:00 | | 2001-06-14 | 2,021,400 | 26.32 | 26.56 | 25.20 | 25.29 | 00:00:00 | | 2001-06-15 | 1,680,600 | 25.36 | 26.25 | 25.32 | 26.02 | 00:00:00 | | 2001-06-18 | 1,644,000 | 25.93 | 26.17 | 25.10 | 25.41 | 00:00:00 | | 2001-06-19 | 3,533,000 | 25.52 | 25.73 | 24.21 | 24.50 | 00:00:00 | | 2001-06-20 | 3,709,400 | 24.75 | 25.77 | 24.11 | 25.22 | 00:00:00 | | 2001-06-21 | 7,927,400 | 25.22 | 25.29 | 21.70 | 22.30 | 00:00:00 | | 2001-06-22 | 4,814,800 | 22.90 | 22.92 | 20.65 | 21.30 | 00:00:00 | | 2001-06-25 | 3,713,800 | 21.85 | 22.00 | 20.81 | 21.33 | 00:00:00 | | 2001-06-26 | 3,639,000 | 21.26 | 22.96 | 21.05 | 22.65 | 00:00:00 | | 2001-06-27 | 2,969,800 | 22.97 | 23.00 | 20.40 | 20.49 | 00:00:00 | | 2001-06-28 | 6,188,000 | 20.40 | 20.44 | 18.67 | 19.16 | 00:00:00 | | 2001-06-29 | 5,509,200 | 19.30 | 20.00 | 16.01 | 17.87 | 00:00:00 | | 2001-07-02 | 6,357,800 | 19.23 | 19.49 | 17.62 | 18.03 | 00:00:00 | | 2001-07-03 | 3,343,000 | 17.72 | 19.14 | 17.54 | 18.68 | 00:00:00 | | 2001-07-05 | 3,610,600 | 18.56 | 19.39 | 18.41 | 18.62 | 00:00:00 | | 2001-07-06 | 4,002,800 | 18.76 | 18.92 | 17.55 | 18.00 | 00:00:00 | | 2001-07-09 | 5,039,200 | 18.09 | 18.12 | 16.65 | 16.98 | 00:00:00 | | 2001-07-10 | 5,976,400 | 17.05 | 17.35 | 16.10 | 16.19 | 00:00:00 | | 2001-07-11 | 7,389,800 | 15.99 | 16.06 | 14.80 | 15.81 | 00:00:00 | | 2001-07-12 | 7,978,200 | 15.49 | 16.20 | 14.95 | 15.02 | 00:00:00 | | 2001-07-13 | 4,850,200 | 15.15 | 16.10 | 14.95 | 15.35 | 00:00:00 | | 2001-07-16 | 5,586,400 | 15.22 | 15.69 | 14.05 | 14.24 | 00:00:00 | | 2001-07-17 | 9,327,600 | 14.49 | 15.84 | 14.40 | 15.65 | 00:00:00 | | 2001-07-18 | 5,718,800 | 15.32 | 15.54 | 14.53 | 14.63 | 00:00:00 | | 2001-07-19 | 6,477,800 | 14.90 | 15.00 | 14.34 | 14.65 | 00:00:00 | | 2001-07-20 | 7,216,600 | 14.95 | 15.90 | 14.80 | 15.85 | 00:00:00 | | 2001-07-23 | 4,882,200 | 16.35 | 16.67 | 15.45 | 16.28 | 00:00:00 | | 2001-07-24 | 5,081,400 | 17.10 | 17.12 | 15.00 | 15.10 | 00:00:00 | | 2001-07-25 | 7,247,600 | 15.61 | 17.00 | 15.05 | 16.94 | 00:00:00 | | 2001-07-26 | 6,980,400 | 17.05 | 17.39 | 16.57 | 17.39 | 00:00:00 | | 2001-07-27 | 1,860,800 | 17.34 | 17.70 | 16.69 | 17.45 | 00:00:00 | | 2001-07-30 | 2,169,400 | 17.50 | 18.00 | 17.28 | 17.49 | 00:00:00 | | 2001-07-31 | 5,269,800 | 17.60 | 17.87 | 16.88 | 17.72 | 00:00:00 | | 2001-08-01 | 3,309,800 | 17.68 | 17.75 | 16.78 | 16.99 | 00:00:00 | | 2001-08-02 | 4,774,600 | 17.24 | 17.34 | 15.80 | 16.33 | 00:00:00 | | 2001-08-03 | 3,395,000 | 16.20 | 16.30 | 15.77 | 15.93 | 00:00:00 | | 2001-08-06 | 3,993,600 | 15.98 | 16.31 | 15.76 | 16.00 | 00:00:00 | | 2001-08-07 | 4,437,600 | 16.02 | 16.35 | 15.95 | 16.04 | 00:00:00 | | 2001-08-08 | 8,253,400 | 16.05 | 16.27 | 15.55 | 15.77 | 00:00:00 | | 2001-08-09 | 1,774,800 | 15.70 | 16.00 | 15.40 | 15.40 | 00:00:00 | | 2001-08-10 | 2,709,400 | 15.47 | 15.63 | 15.15 | 15.27 | 00:00:00 | | 2001-08-13 | 1,868,200 | 15.50 | 15.50 | 15.15 | 15.15 | 00:00:00 | | 2001-08-14 | 2,754,000 | 15.22 | 15.45 | 15.16 | 15.29 | 00:00:00 | | 2001-08-15 | 6,626,600 | 15.37 | 16.95 | 15.25 | 16.80 | 00:00:00 | | 2001-08-16 | 8,060,200 | 17.40 | 17.59 | 16.50 | 16.65 | 00:00:00 | | 2001-08-17 | 2,804,400 | 16.46 | 16.57 | 16.25 | 16.28 | 00:00:00 | | 2001-08-20 | 1,887,600 | 16.25 | 16.45 | 15.85 | 16.32 | 00:00:00 | | 2001-08-21 | 3,151,800 | 16.40 | 16.65 | 16.20 | 16.35 | 00:00:00 | | 2001-08-22 | 4,264,600 | 16.65 | 17.22 | 15.75 | 16.00 | 00:00:00 | | 2001-08-23 | 3,991,600 | 15.97 | 16.01 | 15.26 | 15.43 | 00:00:00 | | 2001-08-24 | 1,109,600 | 15.44 | 15.75 | 15.39 | 15.64 | 00:00:00 | | 2001-08-27 | 1,292,200 | 15.71 | 15.88 | 15.43 | 15.57 | 00:00:00 | | 2001-08-28 | 2,546,200 | 15.60 | 15.70 | 15.00 | 15.08 | 00:00:00 | | 2001-08-29 | 5,114,200 | 15.15 | 15.25 | 14.41 | 14.77 | 00:00:00 | | 2001-08-30 | 5,120,000 | 14.60 | 14.68 | 13.88 | 13.95 | 00:00:00 | | 2001-08-31 | 2,797,000 | 13.95 | 14.34 | 13.73 | 14.05 | 00:00:00 | | 2001-09-04 | 2,810,200 | 14.09 | 14.25 | 13.80 | 13.80 | 00:00:00 | | 2001-09-05 | 1,930,800 | 13.95 | 14.10 | 13.61 | 13.80 | 00:00:00 | | 2001-09-06 | 3,784,000 | 13.80 | 14.25 | 13.69 | 14.23 | 00:00:00 | | 2001-09-07 | 5,438,600 | 14.33 | 14.71 | 14.17 | 14.25 | 00:00:00 | | 2001-09-10 | 1,188,400 | 14.08 | 14.74 | 14.07 | 14.47 | 00:00:00 | | 2001-09-17 | 3,844,600 | 14.74 | 15.28 | 14.29 | 14.50 | 00:00:00 | | 2001-09-18 | 3,027,000 | 14.76 | 14.87 | 13.85 | 14.41 | 00:00:00 | | 2001-09-19 | 5,242,200 | 13.79 | 14.06 | 12.26 | 13.48 | 00:00:00 | | 2001-09-20 | 2,840,200 | 13.15 | 13.80 | 12.70 | 13.19 | 00:00:00 | | 2001-09-21 | 6,140,400 | 13.00 | 13.47 | 12.29 | 12.69 | 00:00:00 | | 2001-09-24 | 3,247,600 | 12.84 | 12.85 | 11.52 | 11.99 | 00:00:00 | | 2001-09-25 | 4,131,000 | 12.01 | 12.11 | 11.75 | 12.10 | 00:00:00 | | 2001-09-26 | 2,477,600 | 12.22 | 12.27 | 11.46 | 11.69 | 00:00:00 | | 2001-09-27 | 4,751,000 | 11.60 | 12.06 | 11.06 | 11.94 | 00:00:00 | | 2001-09-28 | 3,577,600 | 11.94 | 12.95 | 11.93 | 12.36 | 00:00:00 | | 2001-10-01 | 2,097,800 | 12.35 | 12.45 | 11.85 | 12.16 | 00:00:00 | | 2001-10-02 | 2,163,800 | 12.31 | 12.50 | 12.05 | 12.25 | 00:00:00 | | 2001-10-03 | 2,474,800 | 12.15 | 13.10 | 11.80 | 13.01 | 00:00:00 | | 2001-10-04 | 2,640,000 | 13.22 | 14.09 | 13.18 | 13.89 | 00:00:00 | | 2001-10-05 | 1,265,200 | 13.96 | 14.15 | 13.37 | 13.92 | 00:00:00 | | 2001-10-08 | 2,262,200 | 13.99 | 14.82 | 13.69 | 14.48 | 00:00:00 | | 2001-10-09 | 1,686,600 | 14.55 | 15.05 | 14.20 | 14.93 | 00:00:00 | | 2001-10-10 | 3,829,600 | 15.05 | 15.56 | 14.96 | 15.55 | 00:00:00 | | 2001-10-11 | 3,533,400 | 15.72 | 16.03 | 15.35 | 15.95 | 00:00:00 | | 2001-10-12 | 2,459,400 | 15.72 | 16.20 | 15.40 | 16.10 | 00:00:00 | | 2001-10-15 | 1,525,600 | 16.19 | 16.20 | 15.21 | 15.40 | 00:00:00 | | 2001-10-16 | 2,223,400 | 15.50 | 16.19 | 15.33 | 16.00 | 00:00:00 | | 2001-10-17 | 2,782,400 | 15.90 | 16.35 | 15.87 | 16.18 | 00:00:00 | | 2001-10-18 | 2,407,200 | 16.15 | 16.19 | 15.65 | 15.84 | 00:00:00 | | 2001-10-19 | 3,534,600 | 15.79 | 16.53 | 15.20 | 16.26 | 00:00:00 | | 2001-10-22 | 3,958,000 | 16.56 | 16.88 | 15.75 | 16.35 | 00:00:00 | | 2001-10-23 | 4,909,600 | 16.65 | 17.26 | 15.79 | 16.12 | 00:00:00 | | 2001-10-24 | 2,162,800 | 16.14 | 16.51 | 15.61 | 16.37 | 00:00:00 | | 2001-10-25 | 3,412,400 | 16.18 | 17.85 | 16.12 | 17.85 | 00:00:00 | | 2001-10-26 | 7,123,600 | 17.87 | 19.20 | 17.84 | 19.00 | 00:00:00 | | 2001-10-29 | 5,949,600 | 19.11 | 20.22 | 19.11 | 19.97 | 00:00:00 | | 2001-10-30 | 3,256,600 | 19.67 | 19.70 | 18.20 | 18.24 | 00:00:00 | | 2001-10-31 | 3,345,400 | 18.29 | 18.75 | 17.60 | 18.02 | 00:00:00 | | 2001-11-01 | 2,003,400 | 17.96 | 18.74 | 17.43 | 18.60 | 00:00:00 | | 2001-11-02 | 6,322,800 | 19.60 | 19.86 | 18.64 | 18.85 | 00:00:00 | | 2001-11-05 | 7,040,800 | 19.15 | 19.19 | 18.25 | 18.34 | 00:00:00 | | 2001-11-06 | 25,457,000 | 18.42 | 19.10 | 18.08 | 18.98 | 00:00:00 | | 2001-11-07 | 5,413,800 | 18.68 | 20.00 | 18.62 | 20.00 | 00:00:00 | | 2001-11-08 | 7,541,000 | 20.36 | 21.61 | 20.18 | 21.04 | 00:00:00 | | 2001-11-09 | 5,398,800 | 21.35 | 21.80 | 21.30 | 21.68 | 00:00:00 | | 2001-11-12 | 3,466,400 | 21.79 | 21.80 | 20.56 | 21.67 | 00:00:00 | | 2001-11-13 | 2,814,000 | 21.73 | 22.50 | 21.40 | 21.93 | 00:00:00 | | 2001-11-14 | 4,192,400 | 20.98 | 21.09 | 19.71 | 19.82 | 00:00:00 | | 2001-11-15 | 9,520,800 | 19.44 | 19.44 | 17.36 | 17.60 | 00:00:00 | | 2001-11-16 | 4,208,200 | 17.76 | 18.49 | 17.42 | 18.34 | 00:00:00 | | 2001-11-19 | 6,092,800 | 18.32 | 19.55 | 17.95 | 19.51 | 00:00:00 | | 2001-11-20 | 5,070,200 | 19.64 | 20.70 | 19.60 | 20.06 | 00:00:00 | | 2001-11-21 | 3,017,200 | 20.27 | 20.64 | 19.33 | 19.87 | 00:00:00 | | 2001-11-23 | 1,449,800 | 19.64 | 20.72 | 19.05 | 20.50 | 00:00:00 | | 2001-11-26 | 2,200,200 | 20.31 | 20.32 | 19.45 | 19.90 | 00:00:00 | | 2001-11-27 | 2,201,600 | 19.81 | 20.75 | 19.71 | 20.64 | 00:00:00 | | 2001-11-28 | 3,830,000 | 20.30 | 21.01 | 19.90 | 20.26 | 00:00:00 | | 2001-11-29 | 3,919,200 | 20.16 | 20.74 | 19.93 | 20.68 | 00:00:00 | | 2001-11-30 | 3,809,200 | 20.86 | 21.04 | 20.20 | 20.25 | 00:00:00 | | 2001-12-03 | 3,306,600 | 20.17 | 21.03 | 19.85 | 20.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
