Patterson-UTI Energy, Inc. Historical Data

PTEN Page 5
Download
Date Close Price change Market cap Trading volume
Mar 22, 2021 $ 7.41
-1.75%
$ 2.55 million $ 15
Mar 19, 2021 $ 7.88
+3.61%
$ 2.72 million $ 8
Mar 18, 2021 $ 7.61
-6.06%
$ 2.62 million $ 46
Mar 16, 2021 $ 0.0088
+0.54%
$ 3,033 $ 1.97 million
Mar 12, 2021 $ 9.44
+2.70%
$ 3.25 million $ 9
Mar 11, 2021 $ 9.19
-1.40%
$ 3.17 million $ 18
Mar 10, 2021 $ 9.32
+4.81%
$ 3.21 million $ 457
Mar 9, 2021 $ 8.89
-5.92%
$ 3.06 million $ 9
Mar 8, 2021 $ 9.45
+4.19%
$ 3.26 million $ 2,032
Mar 7, 2021 $ 9.08
-0.03%
$ 3.13 million $ 127
Mar 6, 2021 $ 9.08
+0.03%
$ 3.13 million $ 127
Mar 5, 2021 $ 9.08
+15.55%
$ 3.13 million $ 127
Mar 4, 2021 $ 7.86
-0.88%
$ 2.71 million $ 63
Mar 3, 2021 $ 7.44
+0.14%
$ 2.56 million $ 7
Mar 2, 2021 $ 7.43
-3.61%
$ 2.56 million $ 7
Mar 1, 2021 $ 7.71
+6.61%
$ 2.66 million $ 46
Feb 28, 2021 $ 7.23
+0.07%
$ 2.49 million $ 174
Feb 27, 2021 $ 7.23
-0.06%
$ 2.49 million $ 174
Feb 26, 2021 $ 7.23
-1.26%
$ 2.49 million $ 174
Feb 25, 2021 $ 7.34
+0.64%
$ 2.53 million $ 44
Feb 24, 2021 $ 7.29
+3.11%
$ 2.51 million $ 124
Feb 23, 2021 $ 6.87
+1.67%
$ 2.37 million $ 7
Feb 22, 2021 $ 6.76
+10.23%
$ 2.33 million $ 270
Feb 21, 2021 $ 6.13
+0.04%
$ 2.11 million $ 920
Feb 20, 2021 $ 6.13
-0.07%
$ 2.11 million $ 919
Feb 19, 2021 $ 6.13
+0.00%
$ 2.11 million $ 919
Feb 17, 2021 $ 6.16
-0.76%
$ 2.12 million $ 18
Feb 16, 2021 $ 6.21
-2.82%
$ 2.14 million $ 81
Feb 12, 2021 $ 6.14
+3.35%
$ 2.12 million $ 6
Feb 11, 2021 $ 5.93
-3.09%
$ 2.04 million $ 6
Feb 10, 2021 $ 6.12
+3.16%
$ 2.11 million $ 61
Feb 9, 2021 $ 6.33
+1.16%
$ 2.18 million $ 19
Feb 8, 2021 $ 6.25
+2.16%
$ 2.15 million $ 19
Feb 5, 2021 $ 6.09
+3.41%
$ 2.1 million $ 877
Feb 4, 2021 $ 5.89
-9.85%
$ 2.03 million $ 925
Feb 3, 2021 $ 6.54
+3.75%
$ 2.25 million $ 13
Feb 2, 2021 $ 6.29
-1.76%
$ 2.17 million $ 38
Feb 1, 2021 $ 6.01
-0.39%
$ 2.07 million $ 6
Jan 30, 2021 $ 6.04
-0.04%
$ 2.08 million $ 6
Jan 29, 2021 $ 6.04
+2.03%
$ 2.08 million $ 6
Jan 28, 2021 $ 5.96
+0.65%
$ 2.05 million $ 6
Jan 27, 2021 $ 5.92
-5.58%
$ 2.04 million $ 6
Jan 26, 2021 $ 5.92
+0.59%
$ 2.04 million $ 71
Jan 24, 2021 $ 6.05
-0.03%
$ 2.08 million $ 266
Jan 23, 2021 $ 6.05
-0.09%
$ 2.08 million $ 266
Jan 22, 2021 $ 6.05
+3.98%
$ 2.08 million $ 266
Jan 21, 2021 $ 5.82
-10.13%
$ 2.01 million $ 383
Jan 20, 2021 $ 6.48
+1.07%
$ 2.23 million $ 110
Jan 19, 2021 $ 6.41
-0.72%
$ 2.21 million $ 19
Jan 16, 2021 $ 6.45
-0.04%
$ 2.22 million $ 58