|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 1,364,800 | 31.54 | 32.39 | 31.39 | 31.75 | 00:00:00 | 2002-05-29 | 2,317,400 | 31.59 | 31.60 | 30.67 | 31.13 | 00:00:00 | 2002-05-30 | 3,514,800 | 30.85 | 30.89 | 28.69 | 29.70 | 00:00:00 | 2002-05-31 | 1,503,600 | 29.83 | 30.89 | 29.71 | 30.56 | 00:00:00 | 2002-06-03 | 1,677,600 | 30.11 | 30.16 | 28.73 | 28.83 | 00:00:00 | 2002-06-04 | 2,820,000 | 28.46 | 29.58 | 27.83 | 28.30 | 00:00:00 | 2002-06-05 | 2,861,400 | 27.80 | 28.20 | 26.83 | 28.00 | 00:00:00 | 2002-06-06 | 4,546,000 | 28.25 | 29.32 | 27.80 | 28.60 | 00:00:00 | 2002-06-07 | 3,056,800 | 28.37 | 30.12 | 28.30 | 29.71 | 00:00:00 | 2002-06-10 | 2,147,200 | 29.85 | 30.20 | 28.57 | 28.79 | 00:00:00 | 2002-06-11 | 2,613,400 | 28.70 | 28.98 | 27.49 | 27.61 | 00:00:00 | 2002-06-12 | 2,089,200 | 27.71 | 28.64 | 27.48 | 28.25 | 00:00:00 | 2002-06-13 | 2,874,800 | 28.41 | 30.13 | 28.07 | 29.19 | 00:00:00 | 2002-06-14 | 1,828,200 | 29.12 | 29.61 | 27.95 | 29.40 | 00:00:00 | 2002-06-17 | 2,148,200 | 29.91 | 30.98 | 29.90 | 30.59 | 00:00:00 | 2002-06-18 | 1,869,400 | 30.64 | 31.32 | 29.60 | 29.95 | 00:00:00 | 2002-06-19 | 1,714,800 | 29.81 | 30.61 | 29.50 | 29.91 | 00:00:00 | 2002-06-20 | 3,240,800 | 30.20 | 30.92 | 29.73 | 30.19 | 00:00:00 | 2002-06-21 | 4,605,400 | 30.10 | 30.50 | 29.20 | 29.81 | 00:00:00 | 2002-06-24 | 1,886,600 | 29.95 | 30.39 | 29.49 | 30.00 | 00:00:00 | 2002-06-25 | 1,671,600 | 30.38 | 31.00 | 29.73 | 29.83 | 00:00:00 | 2002-06-26 | 2,677,400 | 29.43 | 29.46 | 28.75 | 29.30 | 00:00:00 | 2002-06-27 | 1,727,000 | 29.30 | 30.15 | 28.36 | 28.73 | 00:00:00 | 2002-06-28 | 1,866,400 | 28.74 | 29.46 | 28.01 | 28.23 | 00:00:00 | 2002-07-01 | 2,225,600 | 28.36 | 29.10 | 27.98 | 28.68 | 00:00:00 | 2002-07-02 | 1,793,000 | 28.83 | 29.15 | 27.47 | 27.53 | 00:00:00 | 2002-07-03 | 2,168,200 | 27.49 | 29.09 | 27.04 | 28.80 | 00:00:00 | 2002-07-05 | 709,800 | 28.77 | 29.64 | 28.73 | 29.60 | 00:00:00 | 2002-07-08 | 1,418,200 | 29.41 | 29.78 | 28.50 | 28.61 | 00:00:00 | 2002-07-09 | 1,267,200 | 28.60 | 28.97 | 28.35 | 28.53 | 00:00:00 | 2002-07-10 | 1,469,600 | 28.57 | 29.34 | 27.50 | 27.80 | 00:00:00 | 2002-07-11 | 3,473,200 | 27.50 | 27.59 | 25.29 | 26.08 | 00:00:00 | 2002-07-12 | 2,167,000 | 26.41 | 26.66 | 25.16 | 25.88 | 00:00:00 | 2002-07-15 | 2,434,600 | 25.88 | 26.29 | 23.71 | 25.35 | 00:00:00 | 2002-07-16 | 2,385,800 | 24.85 | 26.07 | 24.50 | 25.82 | 00:00:00 | 2002-07-17 | 2,321,800 | 25.79 | 26.89 | 25.12 | 26.00 | 00:00:00 | 2002-07-18 | 4,157,800 | 26.15 | 27.76 | 26.15 | 26.39 | 00:00:00 | 2002-07-19 | 3,336,000 | 26.37 | 26.38 | 24.19 | 24.30 | 00:00:00 | 2002-07-22 | 5,476,600 | 24.30 | 25.00 | 22.21 | 23.66 | 00:00:00 | 2002-07-23 | 3,801,000 | 23.55 | 23.75 | 21.53 | 21.72 | 00:00:00 | 2002-07-24 | 4,165,000 | 21.63 | 24.22 | 20.83 | 23.83 | 00:00:00 | 2002-07-25 | 2,814,200 | 23.61 | 24.46 | 22.53 | 22.69 | 00:00:00 | 2002-07-26 | 1,704,000 | 22.47 | 23.10 | 22.00 | 22.67 | 00:00:00 | 2002-07-29 | 2,501,400 | 22.75 | 23.90 | 22.71 | 23.59 | 00:00:00 | 2002-07-30 | 1,544,600 | 23.93 | 24.45 | 23.30 | 23.91 | 00:00:00 | 2002-07-31 | 1,132,800 | 23.81 | 24.08 | 23.08 | 23.91 | 00:00:00 | 2002-08-01 | 1,519,600 | 23.79 | 24.39 | 22.75 | 22.89 | 00:00:00 | 2002-08-02 | 2,342,000 | 23.38 | 23.39 | 21.59 | 21.79 | 00:00:00 | 2002-08-05 | 1,641,600 | 21.45 | 22.10 | 20.63 | 20.92 | 00:00:00 | 2002-08-06 | 1,439,000 | 20.95 | 22.25 | 20.90 | 21.81 | 00:00:00 | 2002-08-07 | 2,046,600 | 21.97 | 22.23 | 20.80 | 21.51 | 00:00:00 | 2002-08-08 | 1,637,400 | 21.39 | 22.98 | 21.35 | 22.80 | 00:00:00 | 2002-08-09 | 1,572,600 | 22.69 | 24.20 | 21.80 | 23.94 | 00:00:00 | 2002-08-12 | 1,716,200 | 23.98 | 25.35 | 23.10 | 24.88 | 00:00:00 | 2002-08-13 | 1,605,200 | 24.97 | 25.13 | 24.16 | 24.21 | 00:00:00 | 2002-08-14 | 2,493,600 | 24.40 | 25.45 | 23.40 | 25.10 | 00:00:00 | 2002-08-15 | 2,646,000 | 25.10 | 26.95 | 24.98 | 26.65 | 00:00:00 | 2002-08-16 | 1,727,200 | 26.60 | 26.61 | 25.54 | 26.20 | 00:00:00 | 2002-08-19 | 1,418,200 | 26.40 | 26.74 | 25.35 | 26.41 | 00:00:00 | 2002-08-20 | 2,823,200 | 26.50 | 26.51 | 24.50 | 24.61 | 00:00:00 | 2002-08-21 | 3,029,200 | 24.83 | 25.08 | 24.12 | 24.90 | 00:00:00 | 2002-08-22 | 2,384,000 | 25.00 | 26.61 | 24.72 | 26.54 | 00:00:00 | 2002-08-23 | 1,873,600 | 26.40 | 26.74 | 25.81 | 25.85 | 00:00:00 | 2002-08-26 | 1,434,800 | 25.80 | 26.95 | 25.30 | 26.90 | 00:00:00 | 2002-08-27 | 2,242,600 | 26.96 | 27.25 | 26.11 | 26.38 | 00:00:00 | 2002-08-28 | 2,353,600 | 26.14 | 26.51 | 25.55 | 26.21 | 00:00:00 | 2002-08-29 | 3,561,000 | 25.72 | 26.09 | 24.56 | 24.96 | 00:00:00 | 2002-08-30 | 1,679,400 | 24.82 | 25.42 | 24.82 | 24.98 | 00:00:00 | 2002-09-03 | 2,619,200 | 25.09 | 25.09 | 22.77 | 23.31 | 00:00:00 | 2002-09-04 | 4,781,400 | 23.46 | 23.74 | 21.93 | 22.40 | 00:00:00 | 2002-09-05 | 3,287,000 | 22.31 | 23.00 | 21.98 | 22.55 | 00:00:00 | 2002-09-06 | 2,753,600 | 23.06 | 24.19 | 23.00 | 24.12 | 00:00:00 | 2002-09-09 | 1,625,800 | 23.92 | 24.43 | 23.67 | 24.13 | 00:00:00 | 2002-09-10 | 2,327,600 | 24.21 | 25.30 | 24.15 | 25.06 | 00:00:00 | 2002-09-11 | 1,771,400 | 25.11 | 26.09 | 24.95 | 25.15 | 00:00:00 | 2002-09-12 | 2,649,000 | 25.01 | 25.44 | 24.75 | 24.95 | 00:00:00 | 2002-09-13 | 1,917,400 | 24.88 | 25.53 | 24.55 | 25.30 | 00:00:00 | 2002-09-16 | 1,270,400 | 25.39 | 25.86 | 24.94 | 25.69 | 00:00:00 | 2002-09-17 | 2,414,000 | 25.46 | 25.46 | 24.25 | 24.95 | 00:00:00 | 2002-09-18 | 2,322,000 | 25.00 | 25.60 | 24.90 | 25.31 | 00:00:00 | 2002-09-19 | 1,133,200 | 25.31 | 25.60 | 24.34 | 24.41 | 00:00:00 | 2002-09-20 | 2,089,000 | 24.50 | 24.97 | 23.66 | 23.75 | 00:00:00 | 2002-09-23 | 1,920,800 | 23.94 | 24.69 | 23.60 | 24.08 | 00:00:00 | 2002-09-24 | 2,344,000 | 24.09 | 24.27 | 23.05 | 23.24 | 00:00:00 | 2002-09-25 | 2,726,000 | 23.30 | 24.67 | 23.16 | 24.57 | 00:00:00 | 2002-09-26 | 2,305,600 | 24.61 | 25.66 | 24.58 | 25.63 | 00:00:00 | 2002-09-27 | 3,280,200 | 25.50 | 26.28 | 24.98 | 25.52 | 00:00:00 | 2002-09-30 | 2,766,000 | 25.54 | 25.90 | 24.51 | 25.51 | 00:00:00 | 2002-10-01 | 5,217,600 | 24.85 | 25.87 | 24.65 | 25.56 | 00:00:00 | 2002-10-02 | 5,459,800 | 24.39 | 27.19 | 24.34 | 25.56 | 00:00:00 | 2002-10-03 | 2,653,600 | 25.55 | 26.43 | 25.00 | 25.68 | 00:00:00 | 2002-10-04 | 2,535,000 | 25.67 | 26.36 | 25.48 | 25.87 | 00:00:00 | 2002-10-07 | 1,823,800 | 25.85 | 26.35 | 25.08 | 25.16 | 00:00:00 | 2002-10-08 | 1,938,000 | 25.00 | 25.53 | 24.27 | 24.96 | 00:00:00 | 2002-10-09 | 1,320,200 | 24.93 | 25.23 | 24.37 | 24.42 | 00:00:00 | 2002-10-10 | 2,217,200 | 24.40 | 25.06 | 23.96 | 25.00 | 00:00:00 | 2002-10-11 | 1,771,400 | 24.99 | 26.31 | 24.98 | 25.99 | 00:00:00 | 2002-10-14 | 2,025,000 | 26.00 | 27.45 | 25.74 | 27.44 | 00:00:00 | 2002-10-15 | 3,534,200 | 27.58 | 29.01 | 27.56 | 28.80 | 00:00:00 | 2002-10-16 | 1,645,200 | 28.69 | 29.00 | 27.56 | 28.24 | 00:00:00 | 2002-10-17 | 2,178,200 | 28.29 | 29.23 | 28.24 | 29.13 | 00:00:00 | 2002-10-18 | 2,637,000 | 29.03 | 29.55 | 28.39 | 29.08 | 00:00:00 | 2002-10-21 | 1,331,000 | 29.05 | 29.53 | 28.24 | 29.47 | 00:00:00 | 2002-10-22 | 1,875,800 | 29.41 | 29.43 | 28.54 | 29.28 | 00:00:00 | 2002-10-23 | 2,650,400 | 29.15 | 30.00 | 28.85 | 29.97 | 00:00:00 | 2002-10-24 | 1,986,600 | 29.94 | 30.35 | 28.63 | 28.88 | 00:00:00 | 2002-10-25 | 2,265,000 | 28.86 | 29.31 | 27.46 | 27.88 | 00:00:00 | 2002-10-28 | 2,072,800 | 27.74 | 28.74 | 27.57 | 27.90 | 00:00:00 | 2002-10-29 | 1,657,600 | 27.77 | 28.24 | 27.30 | 27.84 | 00:00:00 | 2002-10-30 | 1,400,200 | 27.85 | 29.26 | 27.84 | 29.02 | 00:00:00 | 2002-10-31 | 2,568,400 | 29.15 | 29.90 | 28.61 | 28.92 | 00:00:00 | 2002-11-01 | 1,601,200 | 28.92 | 30.25 | 28.80 | 30.20 | 00:00:00 | 2002-11-04 | 1,188,600 | 30.25 | 30.55 | 29.32 | 29.46 | 00:00:00 | 2002-11-05 | 2,230,800 | 29.41 | 30.20 | 28.92 | 30.04 | 00:00:00 | 2002-11-06 | 4,767,600 | 30.02 | 30.90 | 30.00 | 30.75 | 00:00:00 | 2002-11-07 | 1,772,600 | 30.84 | 30.93 | 29.58 | 29.90 | 00:00:00 | 2002-11-08 | 1,503,000 | 30.00 | 30.34 | 29.40 | 29.94 | 00:00:00 | 2002-11-11 | 2,100,200 | 29.73 | 30.50 | 29.56 | 29.87 | 00:00:00 | 2002-11-12 | 2,074,800 | 29.96 | 30.30 | 28.72 | 28.78 | 00:00:00 | 2002-11-13 | 4,537,600 | 28.76 | 29.04 | 26.73 | 26.96 | 00:00:00 | 2002-11-14 | 2,323,000 | 27.06 | 28.14 | 27.05 | 28.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|