Patterson-UTI Energy, Inc. Historical Data

PTEN Page 2
Download
Date Close Price change Market cap Trading volume
May 24 $ 7.98
-2.69%
$ 2.75 million $ 1,117
May 17 $ 8.21
+0.72%
$ 2.83 million $ 49
May 10 $ 8.27
+4.89%
$ 2.85 million $ 186
May 3 $ 7.88
+19.01%
$ 2.72 million $ 1,354
Apr 26 $ 6.62
+10.71%
$ 2.28 million $ 533
Apr 19 $ 6.23
+3.99%
$ 2.15 million $ 31
Apr 12 $ 6.64
-2.21%
$ 2.29 million $ 803
Apr 5 $ 7.01
+2.17%
$ 2.42 million $ 734
Mar 29 $ 7.27
+0.10%
$ 2.51 million $ 509
Mar 22 $ 7.27
-3.59%
$ 2.5 million $ 1,556
Mar 15 $ 7.88
+89,961.98%
$ 2.72 million $ 1.97 million
Mar 8 $ 9.44
+4.03%
$ 3.25 million $ 2,525
Mar 1 $ 9.08
+25.50%
$ 3.13 million $ 505
Feb 22 $ 7.23
+17.90%
$ 2.49 million $ 966
Feb 15 $ 6.13
-4.05%
$ 2.11 million $ 2,858
Feb 8 $ 6.14
+0.31%
$ 2.12 million $ 111
Feb 1 $ 6.09
+0.94%
$ 2.1 million $ 1,859
Jan 25 $ 6.04
+2.68%
$ 2.08 million $ 95
Jan 18 $ 6.05
-6.34%
$ 2.08 million $ 1,311
Jan 11 $ 6.45
+3.30%
$ 2.22 million $ 987
Jan 4 $ 6.06
-2.19%
$ 2.09 million $ 36
Dec 28 $ 5.12
-2.48%
$ 1.76 million $ 26
Dec 21 $ 5.18
-0.62%
$ 1.78 million $ 10
Dec 14 $ 5.42
-3.20%
$ 1.87 million $ 22
Dec 7 $ 5.23
+4.63%
$ 1.8 million $ 421
Nov 30 $ 4.99
+10.15%
$ -- $ 229
Nov 23 $ 4.53
+12.96%
$ 1.56 million $ 1,853
Nov 16 $ 4.01
+15.24%
$ 1.38 million $ 4,538
Nov 9 $ 3.48
+5.09%
$ 1.2 million $ 1,550
Nov 2 $ 2.85
+3.62%
$ 981,466 $ 2,391
Oct 26 $ 2.51
-12.48%
$ 864,575 $ 152
Oct 19 $ 2.87
+8.64%
$ 987,900 $ 1,141
Oct 12 $ 2.64
-9.91%
$ 909,326 $ 75
Oct 5 $ 2.93
+13.93%
$ 1.01 million $ 15,092
Sep 28 $ 2.57
-9.49%
$ 885,875 $ 69
Sep 21 $ 2.84
-15.23%
$ 978,728 $ 734
Sep 14 $ 3.35
-5.40%
$ 1.15 million $ 20
Sep 7 $ 3.41
+1.09%
$ 1.17 million $ 27
Aug 31 $ 3.63
-0.59%
$ 1.25 million $ 11
Aug 24 $ 3.72
-0.02%
$ 1.28 million $ 26
Aug 17 $ 3.72
-16.86%
$ 1.28 million $ 128
Aug 10 $ 4.48
-1.83%
$ 1.54 million $ 183
Aug 3 $ 4.19
+8.64%
$ 1.44 million $ 222
Jul 27 $ 3.82
-2.35%
$ 1.32 million $ 2,446
Jul 20 $ 3.91
+18.93%
$ 1.35 million $ 5,972
Jul 13 $ 3.43
+1.47%
$ 1.18 million $ 2,270
Jul 6 $ 3.38
+0.62%
$ 1.17 million $ 562
Jun 29 $ 3.36
-5.55%
$ 1.16 million $ 456
Jun 22 $ 3.56
-17.63%
$ 1.23 million $ 2,194
Jun 15 $ 4.32
-4.04%
$ 1.49 million $ 3,451