|
 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 | | 2003-05-09 | 1,597,400 | 33.55 | 33.91 | 33.05 | 33.90 | 00:00:00 | | 2003-05-12 | 2,216,600 | 33.85 | 34.80 | 33.65 | 34.35 | 00:00:00 | | 2003-05-13 | 2,723,800 | 34.35 | 35.25 | 34.03 | 35.10 | 00:00:00 | | 2003-05-14 | 4,503,800 | 35.09 | 35.17 | 34.39 | 34.79 | 00:00:00 | | 2003-05-15 | 2,820,400 | 34.75 | 35.13 | 34.74 | 34.95 | 00:00:00 | | 2003-05-16 | 2,925,600 | 34.98 | 35.04 | 34.56 | 34.73 | 00:00:00 | | 2003-05-19 | 2,628,400 | 34.65 | 34.84 | 33.92 | 33.93 | 00:00:00 | | 2003-05-20 | 2,825,200 | 33.93 | 34.13 | 33.68 | 33.88 | 00:00:00 | | 2003-05-21 | 4,504,400 | 33.89 | 35.55 | 33.88 | 35.55 | 00:00:00 | | 2003-05-22 | 3,615,800 | 35.52 | 35.75 | 35.10 | 35.22 | 00:00:00 | | 2003-05-23 | 2,463,600 | 35.20 | 35.95 | 34.99 | 35.59 | 00:00:00 | | 2003-05-27 | 2,948,600 | 35.49 | 36.74 | 35.25 | 36.46 | 00:00:00 | | 2003-05-28 | 2,696,200 | 36.43 | 36.79 | 35.54 | 35.70 | 00:00:00 | | 2003-05-29 | 1,617,200 | 35.77 | 35.93 | 35.09 | 35.25 | 00:00:00 | | 2003-05-30 | 2,804,400 | 35.31 | 36.76 | 34.66 | 36.60 | 00:00:00 | | 2003-06-02 | 2,218,200 | 36.66 | 36.97 | 36.35 | 36.56 | 00:00:00 | | 2003-06-03 | 2,136,600 | 36.40 | 36.58 | 35.79 | 36.06 | 00:00:00 | | 2003-06-04 | 3,893,400 | 36.11 | 36.88 | 36.03 | 36.10 | 00:00:00 | | 2003-06-05 | 3,601,000 | 36.06 | 36.10 | 35.38 | 35.69 | 00:00:00 | | 2003-06-06 | 3,142,800 | 35.85 | 36.36 | 34.68 | 34.84 | 00:00:00 | | 2003-06-09 | 2,839,400 | 34.75 | 35.41 | 34.27 | 35.21 | 00:00:00 | | 2003-06-10 | 2,631,400 | 35.21 | 35.92 | 34.93 | 35.45 | 00:00:00 | | 2003-06-11 | 3,250,600 | 35.50 | 36.56 | 35.14 | 36.55 | 00:00:00 | | 2003-06-12 | 3,708,200 | 36.58 | 36.68 | 35.22 | 35.43 | 00:00:00 | | 2003-06-13 | 3,520,600 | 35.43 | 35.44 | 34.30 | 34.34 | 00:00:00 | | 2003-06-16 | 7,931,000 | 34.15 | 34.22 | 32.39 | 33.00 | 00:00:00 | | 2003-06-17 | 4,112,200 | 33.10 | 33.10 | 32.38 | 32.57 | 00:00:00 | | 2003-06-18 | 3,590,400 | 32.45 | 33.06 | 32.04 | 32.50 | 00:00:00 | | 2003-06-19 | 3,816,200 | 32.47 | 33.67 | 32.24 | 33.10 | 00:00:00 | | 2003-06-20 | 3,068,800 | 33.38 | 33.65 | 32.75 | 33.02 | 00:00:00 | | 2003-06-23 | 3,054,000 | 32.92 | 33.46 | 32.53 | 32.80 | 00:00:00 | | 2003-06-24 | 3,587,800 | 32.82 | 33.50 | 32.72 | 32.85 | 00:00:00 | | 2003-06-25 | 2,390,000 | 32.85 | 33.77 | 32.73 | 33.28 | 00:00:00 | | 2003-06-26 | 6,072,800 | 33.29 | 34.04 | 32.54 | 32.83 | 00:00:00 | | 2003-06-27 | 2,710,000 | 32.81 | 33.21 | 32.52 | 32.55 | 00:00:00 | | 2003-06-30 | 2,883,200 | 32.70 | 32.97 | 31.88 | 32.37 | 00:00:00 | | 2003-07-01 | 6,468,000 | 32.00 | 32.15 | 31.11 | 31.56 | 00:00:00 | | 2003-07-02 | 3,489,400 | 31.50 | 31.80 | 31.11 | 31.59 | 00:00:00 | | 2003-07-03 | 2,174,600 | 31.29 | 32.28 | 31.15 | 31.70 | 00:00:00 | | 2003-07-07 | 2,396,600 | 31.71 | 31.72 | 30.62 | 30.93 | 00:00:00 | | 2003-07-08 | 2,632,400 | 30.79 | 31.31 | 30.47 | 31.09 | 00:00:00 | | 2003-07-09 | 2,811,600 | 31.05 | 32.04 | 31.05 | 31.46 | 00:00:00 | | 2003-07-10 | 4,887,600 | 31.55 | 31.65 | 29.71 | 30.00 | 00:00:00 | | 2003-07-11 | 4,340,800 | 30.19 | 30.25 | 29.20 | 29.80 | 00:00:00 | | 2003-07-14 | 3,905,000 | 29.92 | 30.07 | 28.93 | 28.97 | 00:00:00 | | 2003-07-15 | 4,378,200 | 29.20 | 29.38 | 28.23 | 28.39 | 00:00:00 | | 2003-07-16 | 3,565,400 | 28.60 | 28.77 | 27.74 | 28.04 | 00:00:00 | | 2003-07-17 | 3,638,800 | 28.27 | 29.05 | 27.88 | 28.96 | 00:00:00 | | 2003-07-18 | 4,582,600 | 28.95 | 30.50 | 28.89 | 30.35 | 00:00:00 | | 2003-07-21 | 3,113,400 | 30.39 | 30.73 | 29.36 | 29.42 | 00:00:00 | | 2003-07-22 | 2,226,200 | 29.55 | 29.68 | 28.60 | 28.70 | 00:00:00 | | 2003-07-23 | 10,062,800 | 30.11 | 30.82 | 27.51 | 28.77 | 00:00:00 | | 2003-07-24 | 3,037,400 | 28.98 | 29.35 | 28.41 | 28.49 | 00:00:00 | | 2003-07-25 | 1,906,000 | 28.45 | 28.75 | 28.16 | 28.73 | 00:00:00 | | 2003-07-28 | 3,611,600 | 28.45 | 28.85 | 27.65 | 27.70 | 00:00:00 | | 2003-07-29 | 7,347,200 | 27.57 | 27.62 | 26.29 | 26.95 | 00:00:00 | | 2003-07-30 | 3,493,200 | 26.77 | 27.32 | 25.78 | 27.09 | 00:00:00 | | 2003-07-31 | 3,834,400 | 27.87 | 28.20 | 27.30 | 27.60 | 00:00:00 | | 2003-08-01 | 2,078,600 | 27.63 | 28.11 | 27.37 | 27.95 | 00:00:00 | | 2003-08-04 | 1,874,400 | 27.95 | 28.06 | 27.12 | 27.41 | 00:00:00 | | 2003-08-05 | 2,331,200 | 27.50 | 27.90 | 27.22 | 27.36 | 00:00:00 | | 2003-08-06 | 2,809,800 | 27.55 | 27.84 | 27.15 | 27.47 | 00:00:00 | | 2003-08-07 | 4,547,000 | 27.50 | 29.04 | 27.07 | 28.66 | 00:00:00 | | 2003-08-08 | 1,752,000 | 28.83 | 29.06 | 28.08 | 28.55 | 00:00:00 | | 2003-08-11 | 2,448,400 | 28.70 | 29.07 | 28.59 | 28.83 | 00:00:00 | | 2003-08-12 | 1,878,200 | 28.84 | 29.32 | 28.71 | 29.21 | 00:00:00 | | 2003-08-13 | 2,651,800 | 29.35 | 29.70 | 28.90 | 29.31 | 00:00:00 | | 2003-08-14 | 4,468,000 | 29.39 | 29.84 | 28.69 | 29.12 | 00:00:00 | | 2003-08-15 | 702,800 | 29.06 | 29.68 | 28.74 | 29.10 | 00:00:00 | | 2003-08-18 | 1,368,200 | 29.16 | 29.61 | 29.16 | 29.49 | 00:00:00 | | 2003-08-19 | 3,710,200 | 29.64 | 30.25 | 29.60 | 30.10 | 00:00:00 | | 2003-08-20 | 2,091,400 | 29.92 | 30.15 | 29.57 | 29.99 | 00:00:00 | | 2003-08-21 | 2,496,000 | 30.17 | 30.30 | 29.55 | 30.15 | 00:00:00 | | 2003-08-22 | 1,670,400 | 30.35 | 30.41 | 29.37 | 29.40 | 00:00:00 | | 2003-08-25 | 1,643,600 | 29.36 | 29.55 | 29.14 | 29.36 | 00:00:00 | | 2003-08-26 | 1,514,800 | 29.30 | 29.38 | 28.71 | 29.26 | 00:00:00 | | 2003-08-27 | 1,919,200 | 29.28 | 29.78 | 28.95 | 29.11 | 00:00:00 | | 2003-08-28 | 4,060,200 | 29.10 | 30.06 | 28.50 | 29.99 | 00:00:00 | | 2003-08-29 | 1,233,800 | 29.90 | 30.12 | 29.53 | 29.84 | 00:00:00 | | 2003-09-02 | 3,818,200 | 30.14 | 30.25 | 28.83 | 29.00 | 00:00:00 | | 2003-09-03 | 3,511,200 | 29.07 | 29.07 | 28.36 | 28.53 | 00:00:00 | | 2003-09-04 | 3,469,800 | 28.42 | 28.54 | 27.53 | 27.96 | 00:00:00 | | 2003-09-05 | 2,152,800 | 27.91 | 28.00 | 27.45 | 27.66 | 00:00:00 | | 2003-09-08 | 2,947,000 | 27.58 | 28.17 | 27.52 | 28.00 | 00:00:00 | | 2003-09-09 | 2,976,000 | 27.92 | 27.95 | 27.00 | 27.01 | 00:00:00 | | 2003-09-10 | 2,572,800 | 27.00 | 27.15 | 26.50 | 26.51 | 00:00:00 | | 2003-09-11 | 2,654,400 | 26.53 | 27.10 | 26.33 | 26.83 | 00:00:00 | | 2003-09-12 | 1,641,600 | 26.67 | 27.11 | 26.43 | 27.00 | 00:00:00 | | 2003-09-15 | 3,024,600 | 27.04 | 27.13 | 26.18 | 26.39 | 00:00:00 | | 2003-09-16 | 4,014,000 | 26.40 | 26.65 | 26.13 | 26.25 | 00:00:00 | | 2003-09-17 | 4,356,800 | 26.50 | 26.50 | 25.17 | 25.57 | 00:00:00 | | 2003-09-18 | 5,361,400 | 25.93 | 26.40 | 25.15 | 26.30 | 00:00:00 | | 2003-09-19 | 3,764,000 | 26.75 | 26.90 | 25.63 | 26.66 | 00:00:00 | | 2003-09-22 | 3,457,000 | 27.10 | 27.30 | 26.56 | 26.77 | 00:00:00 | | 2003-09-23 | 1,625,400 | 27.21 | 27.30 | 26.11 | 26.60 | 00:00:00 | | 2003-09-24 | 4,113,400 | 26.95 | 27.66 | 26.90 | 27.55 | 00:00:00 | | 2003-09-25 | 3,057,800 | 27.50 | 27.70 | 27.05 | 27.05 | 00:00:00 | | 2003-09-26 | 1,731,600 | 27.00 | 27.15 | 26.08 | 26.35 | 00:00:00 | | 2003-09-29 | 1,462,800 | 26.36 | 26.93 | 26.22 | 26.86 | 00:00:00 | | 2003-09-30 | 2,808,200 | 26.87 | 27.84 | 26.75 | 27.07 | 00:00:00 | | 2003-10-01 | 2,992,200 | 27.07 | 27.95 | 27.07 | 27.95 | 00:00:00 | | 2003-10-02 | 4,470,000 | 27.95 | 28.37 | 27.52 | 27.88 | 00:00:00 | | 2003-10-03 | 2,127,800 | 28.22 | 28.52 | 27.70 | 28.40 | 00:00:00 | | 2003-10-06 | 2,068,800 | 28.37 | 28.65 | 28.30 | 28.52 | 00:00:00 | | 2003-10-07 | 2,114,600 | 28.61 | 28.61 | 27.91 | 28.41 | 00:00:00 | | 2003-10-08 | 2,260,800 | 28.44 | 28.80 | 28.14 | 28.40 | 00:00:00 | | 2003-10-09 | 2,720,400 | 28.34 | 28.34 | 27.72 | 28.04 | 00:00:00 | | 2003-10-10 | 1,748,800 | 28.04 | 28.45 | 27.99 | 28.25 | 00:00:00 | | 2003-10-13 | 1,875,800 | 28.44 | 28.46 | 27.80 | 27.97 | 00:00:00 | | 2003-10-14 | 2,745,600 | 27.82 | 27.83 | 27.15 | 27.66 | 00:00:00 | | 2003-10-15 | 4,770,600 | 27.66 | 27.66 | 26.32 | 26.58 | 00:00:00 | | 2003-10-16 | 2,761,000 | 26.51 | 27.15 | 26.35 | 26.76 | 00:00:00 | | 2003-10-17 | 1,996,200 | 26.76 | 26.79 | 26.30 | 26.40 | 00:00:00 | | 2003-10-20 | 3,152,800 | 27.26 | 27.42 | 26.31 | 26.78 | 00:00:00 | | 2003-10-21 | 2,342,000 | 26.93 | 27.73 | 26.82 | 27.30 | 00:00:00 | | 2003-10-22 | 1,780,200 | 27.20 | 27.37 | 26.70 | 26.84 | 00:00:00 | | 2003-10-23 | 2,384,600 | 26.81 | 26.99 | 26.47 | 26.55 | 00:00:00 | | 2003-10-24 | 1,426,200 | 26.45 | 26.56 | 25.89 | 26.35 | 00:00:00 | | 2003-10-27 | 2,221,800 | 26.30 | 26.69 | 25.74 | 26.16 | 00:00:00 | | 2003-10-28 | 1,772,600 | 26.11 | 26.39 | 25.67 | 26.28 | 00:00:00 | | 2003-10-29 | 5,525,800 | 26.99 | 27.62 | 26.86 | 27.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
