TR4DER - Patterson-UTI Ene [PTEN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	2,323,000	27.06	28.14	27.05	28.07	00:00:00
2002-11-15	2,468,400	28.00	28.37	27.64	27.80	00:00:00
2002-11-18	1,566,400	27.84	28.27	27.60	28.03	00:00:00
2002-11-19	1,566,600	28.04	28.81	27.98	28.28	00:00:00
2002-11-20	1,677,200	28.28	29.80	28.21	29.78	00:00:00
2002-11-21	2,225,200	29.82	30.45	29.59	30.09	00:00:00
2002-11-22	1,239,000	30.09	30.10	29.46	29.63	00:00:00
2002-11-25	1,683,600	29.71	29.80	29.04	29.47	00:00:00
2002-11-26	1,930,600	29.41	29.47	28.10	28.20	00:00:00
2002-11-27	1,490,000	28.50	29.08	28.30	29.08	00:00:00
2002-11-29	754,000	29.07	29.52	29.01	29.01	00:00:00
2002-12-02	2,259,000	29.04	30.95	28.98	30.70	00:00:00
2002-12-03	2,842,600	30.68	31.35	30.66	30.83	00:00:00
2002-12-04	2,220,200	29.74	30.03	29.31	29.96	00:00:00
2002-12-05	2,171,400	30.25	30.66	30.00	30.37	00:00:00
2002-12-06	1,929,400	30.40	31.49	30.04	31.17	00:00:00
2002-12-09	4,374,400	31.15	32.24	31.06	31.62	00:00:00
2002-12-10	2,524,200	31.73	31.92	31.18	31.71	00:00:00
2002-12-11	2,275,400	31.55	31.59	30.67	31.15	00:00:00
2002-12-12	3,816,800	31.35	32.78	31.26	32.56	00:00:00
2002-12-13	3,900,800	32.70	33.00	32.33	32.60	00:00:00
2002-12-16	4,961,000	32.80	33.97	32.73	33.88	00:00:00
2002-12-17	4,886,000	33.91	33.92	32.12	32.27	00:00:00
2002-12-18	2,861,400	32.20	32.20	31.00	31.26	00:00:00
2002-12-19	3,190,400	31.31	31.98	30.88	31.26	00:00:00
2002-12-20	11,853,600	31.40	32.35	30.55	31.95	00:00:00
2002-12-23	2,058,000	32.02	32.73	31.60	32.61	00:00:00
2002-12-24	869,600	32.77	32.77	32.19	32.32	00:00:00
2002-12-26	974,600	32.39	32.72	31.61	31.63	00:00:00
2002-12-27	1,587,600	31.66	31.95	30.37	30.64	00:00:00
2002-12-30	1,426,800	30.68	31.18	30.04	30.29	00:00:00
2002-12-31	1,884,200	30.30	30.43	29.55	30.17	00:00:00
2003-01-02	2,954,000	30.33	31.37	30.10	31.01	00:00:00
2003-01-03	3,002,200	30.99	31.35	30.74	31.20	00:00:00
2003-01-06	3,426,600	31.22	31.36	29.96	30.25	00:00:00
2003-01-07	5,301,400	30.19	30.19	27.25	28.23	00:00:00
2003-01-08	4,591,400	28.15	28.74	27.89	28.08	00:00:00
2003-01-09	3,780,600	28.21	28.59	27.90	28.54	00:00:00
2003-01-10	2,271,400	28.50	28.83	28.05	28.32	00:00:00
2003-01-13	3,806,400	28.45	28.46	27.24	27.91	00:00:00
2003-01-14	2,505,000	28.01	28.38	27.22	27.47	00:00:00
2003-01-15	3,192,400	27.65	29.30	27.57	29.07	00:00:00
2003-01-16	2,874,800	29.15	30.23	29.07	29.71	00:00:00
2003-01-17	1,878,000	29.60	29.71	28.86	28.89	00:00:00
2003-01-21	2,118,000	28.88	28.97	27.99	28.09	00:00:00
2003-01-22	3,662,800	27.86	28.93	27.09	28.62	00:00:00
2003-01-23	2,939,600	29.02	29.98	28.49	29.82	00:00:00
2003-01-24	2,167,000	30.10	30.10	28.70	28.82	00:00:00
2003-01-27	2,196,000	29.04	29.32	27.45	27.71	00:00:00
2003-01-28	2,476,400	27.74	28.95	27.73	28.28	00:00:00
2003-01-29	3,376,200	28.21	29.34	27.31	28.75	00:00:00
2003-01-30	4,868,200	28.93	30.70	28.93	29.67	00:00:00
2003-01-31	2,831,200	29.45	30.75	29.25	30.51	00:00:00
2003-02-03	2,752,000	30.50	31.28	30.08	30.53	00:00:00
2003-02-04	5,088,200	30.76	32.55	30.17	32.50	00:00:00
2003-02-05	3,769,600	32.58	33.20	32.20	32.24	00:00:00
2003-02-06	2,581,600	32.04	32.93	31.77	32.27	00:00:00
2003-02-07	2,499,600	32.25	32.90	31.84	31.93	00:00:00
2003-02-10	3,331,600	32.20	33.14	31.85	32.97	00:00:00
2003-02-11	3,994,400	33.16	33.47	32.49	32.90	00:00:00
2003-02-12	2,228,600	33.02	33.20	31.89	32.01	00:00:00
2003-02-13	2,844,200	32.06	32.20	30.61	31.01	00:00:00
2003-02-14	3,640,600	31.18	32.10	30.87	31.92	00:00:00
2003-02-18	2,665,400	31.92	33.25	31.89	33.25	00:00:00
2003-02-19	2,320,000	33.15	33.39	32.73	32.94	00:00:00
2003-02-20	2,326,600	33.13	33.68	32.90	33.24	00:00:00
2003-02-21	3,418,800	33.49	34.35	33.35	34.09	00:00:00
2003-02-24	3,459,400	34.36	34.90	34.06	34.77	00:00:00
2003-02-25	5,510,200	34.66	35.50	33.84	34.16	00:00:00
2003-02-26	3,586,600	34.06	35.36	33.68	34.56	00:00:00
2003-02-27	3,930,800	34.48	34.49	32.79	33.20	00:00:00
2003-02-28	3,775,400	33.31	34.15	32.92	33.14	00:00:00
2003-03-03	4,126,600	33.16	33.18	32.05	32.33	00:00:00
2003-03-04	2,921,800	32.15	32.62	31.96	32.28	00:00:00
2003-03-05	3,168,800	32.29	32.69	31.84	32.17	00:00:00
2003-03-06	3,633,600	32.20	33.21	31.77	33.06	00:00:00
2003-03-07	2,736,600	32.98	33.20	32.14	32.50	00:00:00
2003-03-10	2,119,400	32.54	32.92	32.28	32.34	00:00:00
2003-03-11	2,023,000	32.22	32.90	31.24	31.35	00:00:00
2003-03-12	3,198,600	31.15	31.31	30.51	31.30	00:00:00
2003-03-13	5,203,000	31.56	32.10	31.40	31.70	00:00:00
2003-03-14	4,335,600	31.70	32.74	31.55	32.44	00:00:00
2003-03-17	3,406,400	32.28	33.00	31.96	32.38	00:00:00
2003-03-18	2,852,600	32.08	33.41	31.69	33.39	00:00:00
2003-03-19	2,011,800	33.64	33.75	32.53	32.81	00:00:00
2003-03-20	1,855,800	32.31	33.80	32.24	33.50	00:00:00
2003-03-21	4,767,200	33.93	33.99	31.85	32.17	00:00:00
2003-03-24	2,537,200	32.14	32.58	31.09	31.38	00:00:00
2003-03-25	1,701,200	31.50	32.25	31.38	31.84	00:00:00
2003-03-26	1,420,400	31.85	32.26	31.20	31.89	00:00:00
2003-03-27	2,074,000	31.81	32.81	31.70	32.49	00:00:00
2003-03-28	2,080,200	32.36	33.68	32.34	33.32	00:00:00
2003-03-31	2,003,200	33.08	33.10	32.24	32.31	00:00:00
2003-04-01	2,439,200	32.39	32.99	32.05	32.78	00:00:00
2003-04-02	2,986,000	33.00	33.33	32.37	33.25	00:00:00
2003-04-03	1,524,800	33.02	33.35	32.27	32.54	00:00:00
2003-04-04	1,354,200	32.75	32.86	32.29	32.37	00:00:00
2003-04-07	2,498,200	33.44	33.44	32.11	32.34	00:00:00
2003-04-08	1,266,600	32.30	32.50	31.80	32.18	00:00:00
2003-04-09	1,583,200	32.22	32.72	32.07	32.52	00:00:00
2003-04-10	2,412,800	32.65	33.55	32.65	33.47	00:00:00
2003-04-11	1,876,200	33.50	33.63	32.46	33.46	00:00:00
2003-04-14	2,483,400	33.40	33.58	32.77	33.14	00:00:00
2003-04-15	1,192,200	33.08	33.22	32.70	32.75	00:00:00
2003-04-16	1,343,000	32.85	33.01	32.28	32.35	00:00:00
2003-04-17	1,865,800	32.39	34.17	32.12	33.85	00:00:00
2003-04-21	1,539,600	33.86	34.11	33.56	33.94	00:00:00
2003-04-22	2,436,800	33.87	34.05	33.56	34.00	00:00:00
2003-04-23	2,260,000	33.99	34.65	33.73	34.35	00:00:00
2003-04-24	1,162,800	34.29	34.59	33.86	34.18	00:00:00
2003-04-25	1,221,000	33.90	34.00	33.26	33.38	00:00:00
2003-04-28	1,754,000	33.30	33.81	32.91	33.14	00:00:00
2003-04-29	1,883,800	33.13	33.55	32.17	32.44	00:00:00
2003-04-30	2,399,800	32.81	33.44	32.68	33.08	00:00:00
2003-05-01	2,071,200	33.00	33.81	32.70	33.49	00:00:00
2003-05-02	2,541,600	33.26	34.00	33.00	33.78	00:00:00
2003-05-05	2,070,200	33.81	33.90	33.43	33.50	00:00:00
2003-05-06	3,741,800	33.41	33.50	32.52	32.65	00:00:00
2003-05-07	1,938,200	32.52	33.75	32.46	33.50	00:00:00
2003-05-08	1,950,000	33.45	33.86	32.79	33.45	00:00:00
2003-05-09	1,597,400	33.55	33.91	33.05	33.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>