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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	5,525,800	26.99	27.62	26.86	27.10	00:00:00
2003-10-30	2,802,600	27.15	27.35	26.65	27.20	00:00:00
2003-10-31	5,297,600	27.29	28.92	27.18	28.59	00:00:00
2003-11-03	2,347,000	28.65	28.75	27.79	28.03	00:00:00
2003-11-04	1,994,600	27.75	28.40	27.68	28.03	00:00:00
2003-11-05	1,897,800	28.10	28.60	28.00	28.32	00:00:00
2003-11-06	6,010,400	28.54	29.38	28.42	28.97	00:00:00
2003-11-07	2,623,800	29.18	29.50	28.97	29.16	00:00:00
2003-11-10	1,903,600	29.09	29.42	28.84	28.92	00:00:00
2003-11-11	1,454,600	28.84	29.05	28.59	28.83	00:00:00
2003-11-12	1,307,400	28.73	29.21	28.69	29.15	00:00:00
2003-11-13	3,730,400	29.86	30.29	29.66	30.08	00:00:00
2003-11-14	2,553,200	30.07	30.58	29.79	30.05	00:00:00
2003-11-17	1,319,600	30.00	30.15	29.37	29.79	00:00:00
2003-11-18	1,663,600	29.64	29.79	29.16	29.23	00:00:00
2003-11-19	1,107,000	29.30	29.46	28.69	29.05	00:00:00
2003-11-20	1,836,600	28.62	30.00	28.46	28.64	00:00:00
2003-11-21	1,841,600	28.71	28.75	27.94	28.16	00:00:00
2003-11-24	2,288,200	28.20	28.56	27.95	28.28	00:00:00
2003-11-25	2,024,800	28.34	28.97	28.24	28.63	00:00:00
2003-11-26	1,149,400	28.73	28.94	28.37	28.70	00:00:00
2003-11-28	421,000	28.73	28.82	28.55	28.73	00:00:00
2003-12-01	1,888,200	28.93	29.53	28.70	29.33	00:00:00
2003-12-02	1,535,400	29.25	29.81	29.22	29.58	00:00:00
2003-12-03	1,172,000	29.73	29.74	28.90	28.90	00:00:00
2003-12-04	3,818,800	28.75	30.63	28.66	30.45	00:00:00
2003-12-05	5,492,800	30.50	31.71	30.30	31.34	00:00:00
2003-12-08	2,077,200	31.30	32.00	31.12	31.93	00:00:00
2003-12-09	1,914,400	32.02	32.16	31.22	31.36	00:00:00
2003-12-10	2,793,200	31.72	32.10	31.30	32.10	00:00:00
2003-12-11	3,305,200	31.97	31.98	31.18	31.39	00:00:00
2003-12-12	2,916,400	31.60	32.02	31.43	31.94	00:00:00
2003-12-15	2,868,600	31.89	31.96	31.22	31.35	00:00:00
2003-12-16	2,571,600	31.01	31.73	31.01	31.16	00:00:00
2003-12-17	2,622,800	31.27	31.39	30.80	31.18	00:00:00
2003-12-18	3,334,400	31.34	33.06	31.33	32.89	00:00:00
2003-12-19	3,173,400	32.94	33.57	32.45	33.11	00:00:00
2003-12-22	1,684,000	33.09	33.50	32.66	33.49	00:00:00
2003-12-23	2,205,400	33.33	33.33	32.58	32.81	00:00:00
2003-12-24	955,800	32.73	33.46	32.71	33.22	00:00:00
2003-12-26	596,000	33.14	33.25	32.83	32.84	00:00:00
2003-12-29	1,735,400	33.06	33.48	32.80	33.32	00:00:00
2003-12-30	1,851,400	33.39	33.93	33.06	33.55	00:00:00
2003-12-31	1,929,400	33.61	33.86	32.61	32.93	00:00:00
2004-01-02	2,000,600	32.86	33.32	32.42	32.95	00:00:00
2004-01-05	2,050,600	32.90	33.40	32.60	33.35	00:00:00
2004-01-06	2,081,200	33.59	33.64	32.45	32.80	00:00:00
2004-01-07	2,811,200	32.80	32.90	31.69	31.90	00:00:00
2004-01-08	2,610,600	32.18	33.35	31.50	33.10	00:00:00
2004-01-09	4,759,200	32.95	34.77	32.91	33.85	00:00:00
2004-01-12	1,630,200	34.21	34.23	33.51	33.80	00:00:00
2004-01-13	1,854,600	33.64	34.44	33.61	33.92	00:00:00
2004-01-14	2,728,400	34.15	34.17	32.64	33.05	00:00:00
2004-01-15	2,930,400	32.89	33.32	31.98	32.13	00:00:00
2004-01-16	2,050,400	32.31	33.47	32.12	33.21	00:00:00
2004-01-20	3,656,800	33.52	35.11	33.37	35.05	00:00:00
2004-01-21	2,346,400	35.13	35.54	34.53	35.19	00:00:00
2004-01-22	3,471,200	35.13	35.39	33.94	34.15	00:00:00
2004-01-23	3,603,800	34.22	36.29	34.22	35.67	00:00:00
2004-01-26	2,865,000	35.21	36.32	35.09	36.27	00:00:00
2004-01-27	3,259,000	36.37	36.75	35.50	35.90	00:00:00
2004-01-28	3,504,400	35.89	36.54	35.03	35.95	00:00:00
2004-01-29	3,966,800	35.65	36.01	34.67	34.98	00:00:00
2004-01-30	2,284,000	35.40	35.40	34.27	34.43	00:00:00
2004-02-02	1,930,400	34.62	35.77	34.45	35.21	00:00:00
2004-02-03	1,607,800	35.00	35.38	34.70	35.22	00:00:00
2004-02-04	2,417,600	35.16	35.73	34.55	35.25	00:00:00
2004-02-05	2,455,600	35.12	35.40	34.03	34.09	00:00:00
2004-02-06	1,599,400	34.07	35.00	34.01	34.86	00:00:00
2004-02-09	5,833,000	35.21	35.86	34.54	34.60	00:00:00
2004-02-10	5,027,000	35.16	36.07	34.83	35.65	00:00:00
2004-02-11	2,664,400	35.50	35.99	35.21	35.88	00:00:00
2004-02-12	3,615,000	35.70	36.60	35.64	36.00	00:00:00
2004-02-13	3,810,200	36.00	37.19	35.60	35.84	00:00:00
2004-02-17	2,084,000	35.94	36.18	35.61	36.08	00:00:00
2004-02-18	2,671,000	35.78	36.13	35.06	35.18	00:00:00
2004-02-19	2,995,400	35.35	35.40	34.66	34.73	00:00:00
2004-02-20	1,750,800	34.84	35.15	34.54	34.92	00:00:00
2004-02-23	2,455,200	35.03	35.10	34.31	34.69	00:00:00
2004-02-24	2,933,200	34.90	35.76	34.60	35.65	00:00:00
2004-02-25	2,608,600	35.67	36.36	35.35	36.35	00:00:00
2004-02-26	2,864,000	36.36	37.34	36.20	37.00	00:00:00
2004-02-27	2,843,400	36.91	37.00	35.97	36.28	00:00:00
2004-03-01	3,218,400	36.35	38.03	36.12	37.98	00:00:00
2004-03-02	2,404,800	37.74	38.40	37.38	37.67	00:00:00
2004-03-03	3,053,200	37.64	37.78	37.35	37.57	00:00:00
2004-03-04	1,478,600	37.66	37.68	37.18	37.51	00:00:00
2004-03-05	2,430,600	37.25	38.35	37.20	37.53	00:00:00
2004-03-08	1,422,600	37.63	38.28	37.10	37.23	00:00:00
2004-03-09	2,257,000	37.45	37.48	36.22	36.50	00:00:00
2004-03-10	3,839,200	36.44	36.52	35.02	35.32	00:00:00
2004-03-11	2,694,000	35.01	35.91	34.66	34.73	00:00:00
2004-03-12	2,223,600	34.81	35.48	34.81	35.47	00:00:00
2004-03-15	1,926,400	35.28	36.09	35.24	35.69	00:00:00
2004-03-16	1,592,000	35.96	36.00	35.07	35.41	00:00:00
2004-03-17	2,152,400	35.54	36.68	35.43	36.33	00:00:00
2004-03-18	3,138,600	36.37	36.85	36.03	36.51	00:00:00
2004-03-19	1,944,800	36.74	36.78	35.76	35.77	00:00:00
2004-03-22	2,021,000	35.49	35.75	34.82	34.82	00:00:00
2004-03-23	3,832,200	34.84	35.22	33.65	33.93	00:00:00
2004-03-24	4,824,400	33.93	34.21	32.56	32.98	00:00:00
2004-03-25	2,789,000	33.20	33.63	33.03	33.23	00:00:00
2004-03-26	2,267,200	33.34	34.48	33.16	33.84	00:00:00
2004-03-29	3,639,200	35.00	35.10	33.61	34.10	00:00:00
2004-03-30	2,486,000	34.33	35.37	34.23	35.14	00:00:00
2004-03-31	2,346,400	35.16	35.44	34.64	35.41	00:00:00
2004-04-01	2,985,200	35.60	35.65	33.96	34.13	00:00:00
2004-04-02	3,109,200	34.42	34.95	33.91	34.94	00:00:00
2004-04-05	2,964,000	34.83	35.28	34.67	34.91	00:00:00
2004-04-06	3,084,000	35.00	35.43	34.65	34.69	00:00:00
2004-04-07	3,212,400	34.69	35.38	34.25	35.09	00:00:00
2004-04-08	2,839,000	35.32	35.79	34.93	35.50	00:00:00
2004-04-12	2,080,200	35.68	36.85	35.56	36.53	00:00:00
2004-04-13	2,518,400	36.69	36.93	35.55	35.64	00:00:00
2004-04-14	2,780,600	35.67	36.30	35.39	36.30	00:00:00
2004-04-15	1,556,000	36.36	37.08	36.28	36.87	00:00:00
2004-04-16	2,141,800	36.89	37.46	36.62	37.40	00:00:00
2004-04-19	2,235,200	37.35	37.81	36.93	37.16	00:00:00
2004-04-20	2,468,200	37.01	37.18	36.29	36.29	00:00:00
2004-04-21	1,630,200	36.33	36.48	35.86	36.30	00:00:00
2004-04-22	2,996,200	36.35	37.67	36.22	37.40	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 > >>