|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,306,600 | 20.17 | 21.03 | 19.85 | 20.43 | 00:00:00 | | 2001-12-04 | 2,977,800 | 20.94 | 21.48 | 20.36 | 21.40 | 00:00:00 | | 2001-12-05 | 5,855,600 | 21.67 | 22.74 | 21.65 | 22.44 | 00:00:00 | | 2001-12-06 | 2,316,000 | 22.40 | 22.43 | 21.48 | 21.73 | 00:00:00 | | 2001-12-07 | 2,930,000 | 21.35 | 22.32 | 20.99 | 21.80 | 00:00:00 | | 2001-12-10 | 1,233,400 | 21.80 | 22.20 | 21.26 | 21.38 | 00:00:00 | | 2001-12-11 | 2,591,600 | 21.56 | 21.75 | 20.90 | 21.03 | 00:00:00 | | 2001-12-12 | 2,175,400 | 21.00 | 21.25 | 20.36 | 20.84 | 00:00:00 | | 2001-12-13 | 2,091,200 | 20.51 | 21.45 | 20.31 | 20.61 | 00:00:00 | | 2001-12-14 | 3,024,000 | 20.80 | 21.49 | 20.51 | 21.28 | 00:00:00 | | 2001-12-17 | 2,766,600 | 21.15 | 21.21 | 20.05 | 20.25 | 00:00:00 | | 2001-12-18 | 2,960,400 | 20.26 | 20.61 | 20.05 | 20.57 | 00:00:00 | | 2001-12-19 | 3,397,800 | 20.60 | 21.80 | 20.45 | 21.45 | 00:00:00 | | 2001-12-20 | 3,194,800 | 21.45 | 21.85 | 21.31 | 21.40 | 00:00:00 | | 2001-12-21 | 3,317,200 | 21.15 | 21.86 | 21.15 | 21.55 | 00:00:00 | | 2001-12-24 | 939,800 | 21.79 | 22.15 | 21.61 | 22.10 | 00:00:00 | | 2001-12-26 | 5,722,800 | 22.61 | 24.44 | 22.40 | 24.26 | 00:00:00 | | 2001-12-27 | 5,152,400 | 24.53 | 24.82 | 23.68 | 24.45 | 00:00:00 | | 2001-12-28 | 8,084,200 | 24.48 | 25.73 | 24.22 | 24.48 | 00:00:00 | | 2001-12-31 | 3,058,400 | 24.60 | 24.77 | 23.26 | 23.31 | 00:00:00 | | 2002-01-02 | 2,926,600 | 23.29 | 23.29 | 22.34 | 22.93 | 00:00:00 | | 2002-01-03 | 2,300,800 | 22.90 | 23.52 | 22.50 | 22.60 | 00:00:00 | | 2002-01-04 | 2,400,800 | 22.71 | 23.75 | 22.70 | 23.20 | 00:00:00 | | 2002-01-07 | 2,099,600 | 23.50 | 23.50 | 22.85 | 23.00 | 00:00:00 | | 2002-01-08 | 1,708,600 | 23.08 | 23.28 | 22.40 | 22.88 | 00:00:00 | | 2002-01-09 | 4,169,200 | 22.68 | 23.23 | 21.92 | 22.89 | 00:00:00 | | 2002-01-10 | 1,833,000 | 22.89 | 22.99 | 21.96 | 22.20 | 00:00:00 | | 2002-01-11 | 2,945,600 | 22.22 | 22.28 | 20.55 | 20.62 | 00:00:00 | | 2002-01-14 | 3,637,000 | 20.01 | 20.58 | 19.59 | 20.08 | 00:00:00 | | 2002-01-15 | 1,902,000 | 20.08 | 20.82 | 19.96 | 20.26 | 00:00:00 | | 2002-01-16 | 4,362,400 | 20.14 | 20.15 | 19.12 | 19.67 | 00:00:00 | | 2002-01-17 | 2,227,000 | 19.66 | 19.93 | 18.87 | 19.31 | 00:00:00 | | 2002-01-18 | 1,510,800 | 19.05 | 19.68 | 19.05 | 19.09 | 00:00:00 | | 2002-01-22 | 1,333,600 | 19.22 | 19.59 | 19.10 | 19.22 | 00:00:00 | | 2002-01-23 | 2,048,000 | 19.13 | 20.30 | 19.12 | 20.21 | 00:00:00 | | 2002-01-24 | 4,036,400 | 20.31 | 21.60 | 20.18 | 21.45 | 00:00:00 | | 2002-01-25 | 2,840,000 | 21.46 | 22.16 | 21.29 | 21.85 | 00:00:00 | | 2002-01-28 | 2,530,400 | 22.00 | 22.00 | 20.25 | 20.57 | 00:00:00 | | 2002-01-29 | 3,293,000 | 20.47 | 20.55 | 19.52 | 19.76 | 00:00:00 | | 2002-01-30 | 2,716,800 | 19.93 | 20.20 | 19.02 | 20.20 | 00:00:00 | | 2002-01-31 | 4,892,000 | 20.25 | 22.13 | 20.24 | 21.68 | 00:00:00 | | 2002-02-01 | 32,074 | 10.92 | 11.25 | 10.62 | 10.75 | 00:00:00 | | 2002-02-04 | 2,150,800 | 21.49 | 21.58 | 20.75 | 20.97 | 00:00:00 | | 2002-02-05 | 2,928,600 | 20.95 | 21.45 | 20.31 | 20.85 | 00:00:00 | | 2002-02-06 | 2,382,800 | 20.92 | 21.91 | 20.90 | 21.52 | 00:00:00 | | 2002-02-07 | 1,604,000 | 21.35 | 21.35 | 20.51 | 20.71 | 00:00:00 | | 2002-02-08 | 2,123,200 | 20.89 | 21.20 | 20.41 | 21.13 | 00:00:00 | | 2002-02-11 | 2,020,000 | 21.00 | 22.13 | 20.85 | 21.84 | 00:00:00 | | 2002-02-12 | 2,234,800 | 21.70 | 22.00 | 21.20 | 21.88 | 00:00:00 | | 2002-02-13 | 1,098,200 | 21.86 | 22.00 | 21.26 | 21.84 | 00:00:00 | | 2002-02-14 | 3,884,600 | 21.65 | 22.75 | 21.65 | 22.71 | 00:00:00 | | 2002-02-15 | 2,446,000 | 22.68 | 22.93 | 22.00 | 22.38 | 00:00:00 | | 2002-02-19 | 1,441,200 | 22.30 | 22.62 | 21.76 | 22.37 | 00:00:00 | | 2002-02-20 | 2,315,800 | 22.20 | 22.36 | 20.87 | 21.44 | 00:00:00 | | 2002-02-21 | 1,690,400 | 21.46 | 22.59 | 21.45 | 22.26 | 00:00:00 | | 2002-02-22 | 2,840,600 | 22.21 | 23.39 | 21.79 | 23.29 | 00:00:00 | | 2002-02-25 | 4,836,600 | 23.30 | 24.89 | 23.10 | 24.62 | 00:00:00 | | 2002-02-26 | 1,996,000 | 24.70 | 24.78 | 23.74 | 24.29 | 00:00:00 | | 2002-02-27 | 1,993,400 | 24.31 | 24.72 | 23.95 | 24.10 | 00:00:00 | | 2002-02-28 | 2,167,400 | 24.24 | 24.94 | 24.14 | 24.47 | 00:00:00 | | 2002-03-01 | 1,990,600 | 24.72 | 24.90 | 24.18 | 24.90 | 00:00:00 | | 2002-03-04 | 3,721,000 | 24.90 | 26.43 | 24.63 | 26.19 | 00:00:00 | | 2002-03-05 | 2,426,600 | 26.34 | 26.35 | 25.55 | 25.95 | 00:00:00 | | 2002-03-06 | 2,637,800 | 25.91 | 25.91 | 24.80 | 25.87 | 00:00:00 | | 2002-03-07 | 3,795,800 | 26.10 | 27.89 | 26.05 | 26.72 | 00:00:00 | | 2002-03-08 | 2,158,800 | 26.31 | 26.77 | 25.36 | 26.06 | 00:00:00 | | 2002-03-11 | 1,769,200 | 26.12 | 26.90 | 26.00 | 26.41 | 00:00:00 | | 2002-03-12 | 2,651,600 | 26.07 | 27.32 | 25.96 | 27.26 | 00:00:00 | | 2002-03-13 | 3,485,800 | 27.51 | 27.95 | 26.70 | 26.81 | 00:00:00 | | 2002-03-14 | 3,025,800 | 26.66 | 26.66 | 25.50 | 25.87 | 00:00:00 | | 2002-03-15 | 3,103,800 | 25.51 | 26.86 | 25.50 | 26.73 | 00:00:00 | | 2002-03-18 | 2,433,800 | 27.05 | 28.46 | 26.31 | 28.41 | 00:00:00 | | 2002-03-19 | 1,751,200 | 28.65 | 28.67 | 27.75 | 28.13 | 00:00:00 | | 2002-03-20 | 1,829,200 | 27.60 | 28.54 | 27.31 | 27.69 | 00:00:00 | | 2002-03-21 | 1,779,600 | 27.73 | 28.41 | 27.03 | 28.41 | 00:00:00 | | 2002-03-22 | 2,533,400 | 27.76 | 27.90 | 26.70 | 26.71 | 00:00:00 | | 2002-03-25 | 1,151,400 | 26.61 | 27.21 | 26.27 | 26.34 | 00:00:00 | | 2002-03-26 | 2,098,000 | 26.25 | 26.78 | 26.00 | 26.54 | 00:00:00 | | 2002-03-27 | 2,387,400 | 26.81 | 28.39 | 26.80 | 28.39 | 00:00:00 | | 2002-03-28 | 5,233,600 | 29.15 | 29.85 | 28.80 | 29.74 | 00:00:00 | | 2002-04-01 | 3,616,400 | 29.87 | 30.79 | 29.76 | 30.48 | 00:00:00 | | 2002-04-02 | 3,928,600 | 30.94 | 31.18 | 30.31 | 30.48 | 00:00:00 | | 2002-04-03 | 4,470,800 | 29.99 | 29.99 | 29.04 | 29.48 | 00:00:00 | | 2002-04-04 | 1,898,000 | 29.12 | 29.70 | 28.41 | 28.88 | 00:00:00 | | 2002-04-05 | 2,223,600 | 28.80 | 29.34 | 28.00 | 28.60 | 00:00:00 | | 2002-04-08 | 3,460,000 | 29.12 | 30.19 | 29.05 | 29.61 | 00:00:00 | | 2002-04-09 | 851,200 | 29.24 | 29.49 | 28.41 | 28.46 | 00:00:00 | | 2002-04-10 | 1,987,600 | 28.47 | 29.44 | 28.24 | 28.80 | 00:00:00 | | 2002-04-11 | 1,910,200 | 28.50 | 29.29 | 28.17 | 28.83 | 00:00:00 | | 2002-04-12 | 2,641,400 | 28.50 | 28.60 | 27.50 | 27.93 | 00:00:00 | | 2002-04-15 | 2,049,000 | 28.43 | 29.74 | 28.42 | 29.41 | 00:00:00 | | 2002-04-16 | 3,780,600 | 29.91 | 31.08 | 29.62 | 30.64 | 00:00:00 | | 2002-04-17 | 3,507,000 | 30.81 | 32.09 | 30.81 | 31.55 | 00:00:00 | | 2002-04-18 | 2,628,600 | 31.79 | 32.17 | 31.30 | 32.10 | 00:00:00 | | 2002-04-19 | 1,682,400 | 31.94 | 32.58 | 31.31 | 32.30 | 00:00:00 | | 2002-04-22 | 1,237,000 | 32.34 | 32.40 | 31.60 | 32.18 | 00:00:00 | | 2002-04-23 | 1,747,800 | 31.81 | 32.89 | 31.70 | 32.36 | 00:00:00 | | 2002-04-24 | 1,779,600 | 31.89 | 32.45 | 31.50 | 31.56 | 00:00:00 | | 2002-04-25 | 2,864,200 | 31.75 | 32.63 | 31.54 | 32.50 | 00:00:00 | | 2002-04-26 | 2,999,000 | 32.58 | 33.02 | 32.23 | 32.77 | 00:00:00 | | 2002-04-29 | 1,797,400 | 32.35 | 33.12 | 32.04 | 32.05 | 00:00:00 | | 2002-04-30 | 2,335,600 | 32.01 | 32.35 | 31.45 | 32.00 | 00:00:00 | | 2002-05-01 | 2,538,000 | 31.61 | 32.97 | 31.55 | 32.64 | 00:00:00 | | 2002-05-02 | 1,612,200 | 32.21 | 33.32 | 32.20 | 33.17 | 00:00:00 | | 2002-05-03 | 3,431,400 | 33.19 | 34.30 | 33.06 | 33.54 | 00:00:00 | | 2002-05-06 | 2,280,400 | 33.19 | 33.29 | 32.07 | 32.07 | 00:00:00 | | 2002-05-07 | 2,085,600 | 32.00 | 32.45 | 31.60 | 31.75 | 00:00:00 | | 2002-05-08 | 2,287,600 | 32.17 | 33.57 | 32.17 | 33.56 | 00:00:00 | | 2002-05-09 | 1,505,200 | 33.28 | 33.57 | 32.75 | 32.79 | 00:00:00 | | 2002-05-10 | 2,095,200 | 32.89 | 34.16 | 32.88 | 33.91 | 00:00:00 | | 2002-05-13 | 2,257,400 | 33.69 | 34.21 | 33.39 | 34.12 | 00:00:00 | | 2002-05-14 | 1,936,400 | 34.50 | 34.60 | 33.70 | 34.02 | 00:00:00 | | 2002-05-15 | 2,952,400 | 33.01 | 33.60 | 31.82 | 32.04 | 00:00:00 | | 2002-05-16 | 1,771,200 | 32.10 | 32.70 | 32.02 | 32.31 | 00:00:00 | | 2002-05-17 | 3,087,600 | 32.20 | 32.21 | 30.60 | 31.26 | 00:00:00 | | 2002-05-20 | 1,475,000 | 31.09 | 31.58 | 30.76 | 31.26 | 00:00:00 | | 2002-05-21 | 1,419,200 | 31.20 | 31.64 | 30.87 | 31.00 | 00:00:00 | | 2002-05-22 | 1,796,000 | 30.95 | 31.95 | 30.70 | 31.89 | 00:00:00 | | 2002-05-23 | 1,445,200 | 31.71 | 32.33 | 31.71 | 32.28 | 00:00:00 | | 2002-05-24 | 817,600 | 32.38 | 32.50 | 31.17 | 31.50 | 00:00:00 | | 2002-05-28 | 1,364,800 | 31.54 | 32.39 | 31.39 | 31.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
