Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.93 (+0.94%) Patterson-UTI Ene - [Ticker: PTEN]Chart Patterson-UTI Ene  News Patterson-UTI Ene  Download Historical Prices for Metastock Patterson-UTI Ene and Others  Technical Analysis Patterson-UTI Ene  
Last Trade13.62Last Trade Time2018-12-04 - 00:00:00
Variation--0.93 (+0.94%)Open14.56
High14.77Low13.59
Volume3,283,315Average Volume (3m)0
YieldBid / Ask19.95 x 2,800 - 19.96 x 1,900
Former Close14.5552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03404,00012.9413.1212.0012.5000:00:00
2000-01-04886,20011.6212.6911.6212.3800:00:00
2000-01-05691,00012.0612.8811.9412.7500:00:00
2000-01-061,365,60012.5613.8112.5613.6900:00:00
2000-01-071,701,60014.0014.1913.5014.1200:00:00
2000-01-10724,00014.1214.2513.5013.8100:00:00
2000-01-11617,20013.7514.1213.6213.9400:00:00
2000-01-12865,00013.4413.8813.4413.8100:00:00
2000-01-13829,00013.6214.8113.6214.8100:00:00
2000-01-141,144,80014.9415.0614.5014.8800:00:00
2000-01-18802,60014.8115.7514.8115.5000:00:00
2000-01-191,805,20015.4716.5015.4416.1900:00:00
2000-01-202,764,60016.5617.5616.5616.9400:00:00
2000-01-212,422,40016.9418.5616.7518.5000:00:00
2000-01-24984,60018.7518.9417.5617.6200:00:00
2000-01-251,755,00017.5017.8816.5017.0000:00:00
2000-01-261,013,20016.8417.7516.0616.1200:00:00
2000-01-27960,20015.9416.6215.7516.5600:00:00
2000-01-28878,00016.2517.6216.2516.3800:00:00
2000-01-31563,00016.6916.8115.3116.6200:00:00
2000-02-01329,60016.6217.3816.1917.2500:00:00
2000-02-021,728,20017.3818.6217.3117.7500:00:00
2000-02-03796,40017.8818.1217.3817.6200:00:00
2000-02-04505,20017.6217.7517.4417.6900:00:00
2000-02-07871,20017.6218.3817.5618.0600:00:00
2000-02-08757,80018.5018.5617.1217.4400:00:00
2000-02-091,528,20017.4417.5017.1217.1900:00:00
2000-02-10728,60017.1917.5617.1217.3800:00:00
2000-02-11583,40017.6917.9416.8817.1200:00:00
2000-02-14930,40017.1617.8816.8817.7500:00:00
2000-02-15776,60017.8818.0617.2517.9400:00:00
2000-02-16742,00018.0618.5017.8118.0000:00:00
2000-02-171,370,80017.8818.3817.7518.0600:00:00
2000-02-18907,60018.0018.0017.0017.1900:00:00
2000-02-22478,60016.8817.0016.4417.0000:00:00
2000-02-236,7708.318.818.318.7500:00:00
2000-02-242,278,60017.3818.1217.3818.0000:00:00
2000-02-252,578,20017.9419.6917.9419.1900:00:00
2000-02-281,544,00018.2520.1718.0020.0000:00:00
2000-02-292,182,40019.9422.8119.9422.8100:00:00
2000-03-011,739,80022.8824.1222.2523.9400:00:00
2000-03-023,509,00024.1226.5024.1226.3100:00:00
2000-03-033,016,40026.2526.3825.5026.0000:00:00
2000-03-061,549,20025.6926.5025.6226.3800:00:00
2000-03-072,044,00026.3828.7526.3127.6200:00:00
2000-03-082,853,40026.9427.1224.5025.0000:00:00
2000-03-091,699,00024.7525.1223.0025.1200:00:00
2000-03-101,228,40024.3127.0624.0026.0000:00:00
2000-03-13730,80024.8826.9424.5025.8100:00:00
2000-03-141,124,80025.8126.2524.8825.1900:00:00
2000-03-15423,60024.8125.0921.3823.3100:00:00
2000-03-161,765,20023.4426.7523.3826.7500:00:00
2000-03-17918,00025.6926.3824.5626.0000:00:00
2000-03-201,231,60025.3825.8825.1225.2500:00:00
2000-03-211,638,40025.8128.0625.6227.7500:00:00
2000-03-221,785,60027.4430.0626.7529.6200:00:00
2000-03-231,781,40029.8130.1929.1229.8100:00:00
2000-03-24409,20029.2529.8828.8129.1900:00:00
2000-03-27696,00029.1229.5627.0028.5000:00:00
2000-03-28978,80026.8828.4426.5027.1200:00:00
2000-03-291,684,60027.0029.6226.7529.5600:00:00
2000-03-303,053,80029.4431.8829.0630.9400:00:00
2000-03-311,192,20030.9431.7530.7531.7500:00:00
2000-04-03913,40031.0032.1230.3831.8100:00:00
2000-04-041,592,20031.5632.2529.1929.3100:00:00
2000-04-051,162,40027.5029.2526.7527.3100:00:00
2000-04-062,110,20027.6929.0027.6929.0000:00:00
2000-04-071,686,80029.0029.2526.8127.1900:00:00
2000-04-10923,40027.1928.0024.7524.8100:00:00
2000-04-111,983,00023.5028.2523.5027.8800:00:00
2000-04-121,785,40027.1229.5027.0028.0000:00:00
2000-04-13381,00027.7528.0026.5026.8100:00:00
2000-04-14878,00026.6227.5023.5024.0600:00:00
2000-04-171,318,20024.0024.0620.6922.2500:00:00
2000-04-181,282,00022.4425.1922.1225.0600:00:00
2000-04-191,356,40025.2526.0025.1925.3800:00:00
2000-04-20501,00025.3827.8125.3827.3800:00:00
2000-04-24937,60026.5028.6226.2528.5000:00:00
2000-04-25928,40028.2528.7526.3126.6200:00:00
2000-04-261,331,20026.6226.8825.3826.5600:00:00
2000-04-271,000,80025.7528.3825.3828.3800:00:00
2000-04-281,898,80028.7528.8126.7528.2500:00:00
2000-05-01885,40028.1928.3827.0627.2500:00:00
2000-05-02584,60027.5027.8127.1927.2500:00:00
2000-05-03664,80027.2827.9426.6227.0000:00:00
2000-05-04649,00026.7527.6926.5027.5000:00:00
2000-05-05441,60027.0928.2527.0027.7500:00:00
2000-05-08893,00027.8828.8827.7528.0000:00:00
2000-05-091,035,80028.0629.5027.7529.2500:00:00
2000-05-10954,80029.0629.9428.8829.3800:00:00
2000-05-11846,80029.3830.0029.3129.8100:00:00
2000-05-12753,80029.8830.4429.0029.1200:00:00
2000-05-15657,40029.3830.0029.1229.7500:00:00
2000-05-16923,40029.0029.5027.4428.5000:00:00
2000-05-17583,80028.3829.1928.1228.5000:00:00
2000-05-18552,40028.6928.6927.0627.0600:00:00
2000-05-19312,20027.1227.3826.5026.5000:00:00
2000-05-22621,80026.9427.0624.2525.7500:00:00
2000-05-23650,80025.1226.1224.5024.7500:00:00
2000-05-24752,40024.6225.9823.1225.0600:00:00
2000-05-25507,40024.5025.2523.5623.6900:00:00
2000-05-26618,40023.7524.7523.5024.0000:00:00
2000-05-30837,40024.0024.5022.3823.9400:00:00
2000-05-312,012,00023.7525.3123.5624.1200:00:00
2000-06-01659,40024.0024.8822.8123.8100:00:00
2000-06-027,76211.8812.2511.3111.3800:00:00
2000-06-052,051,00023.6223.6219.6219.8800:00:00
2000-06-062,065,60020.6222.4420.0022.1900:00:00
2000-06-071,814,20021.9423.5621.8822.5000:00:00
2000-06-081,675,80022.6223.1222.4422.9400:00:00
2000-06-0922,36611.5812.1911.5012.1900:00:00
2000-06-121,729,80024.2524.6222.5023.0600:00:00
2000-06-131,155,00022.7523.7522.5623.5600:00:00
2000-06-141,383,20023.3124.1222.3822.3800:00:00
2000-06-15685,80022.9423.0022.2522.8800:00:00
2000-06-16832,60023.0923.8822.9423.7500:00:00
2000-06-19554,40023.7523.8123.1223.5600:00:00
2000-06-201,847,20023.3823.6922.3123.6200:00:00
2000-06-212,149,40023.9425.7523.7525.1900:00:00
2000-06-221,039,60024.9425.5624.3824.3800:00:00
2000-06-231,010,20024.2825.4424.2524.7500:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources