Patterson-UTI Energy, Inc. Historical Data

PTEN Page 6
Download
Date Close Price change Market cap Trading volume
Jan 15, 2021 $ 6.46
-3.64%
$ 2.23 million $ 58
Jan 14, 2021 $ 6.7
+8.05%
$ 2.31 million $ 542
Jan 13, 2021 $ 6.2
-0.82%
$ 2.14 million $ 328
Jan 8, 2021 $ 6.06
-0.01%
$ 2.09 million $ 18
Jan 7, 2021 $ 6.06
-2.18%
$ 2.09 million $ 18
Dec 28, 2020 $ 5.12
-2.48%
$ 1.76 million $ 26
Dec 24, 2020 $ 5.18
-0.62%
$ 1.78 million $ 10
Dec 17, 2020 $ 5.42
-0.50%
$ 1.87 million $ 11
Dec 16, 2020 $ 5.45
-2.70%
$ 1.88 million $ 11
Dec 11, 2020 $ 5.23
-4.34%
$ 1.8 million $ 105
Dec 10, 2020 $ 5.47
+8.64%
$ 1.88 million $ 148
Dec 9, 2020 $ 5.03
-3.42%
$ 1.73 million $ 15
Dec 8, 2020 $ 5.21
+4.25%
$ 1.8 million $ 68
Dec 7, 2020 $ 5
+0.01%
$ 1.72 million $ 85
Dec 5, 2020 $ 4.99
+0.03%
$ 1.72 million $ 20
Dec 4, 2020 $ 4.98
+5.20%
$ 1.72 million $ 20
Dec 3, 2020 $ 4.74
+4.10%
$ 1.63 million $ 62
Dec 2, 2020 $ 4.64
+5.18%
$ 1.6 million $ 23
Dec 1, 2020 $ 4.41
+5.50%
$ 1.52 million $ 4
Nov 30, 2020 $ 4.52
-0.04%
$ 1.56 million $ 100
Nov 29, 2020 $ 4.53
+0.03%
$ 1.56 million $ 100
Nov 28, 2020 $ 4.52
-0.05%
$ 1.56 million $ 100
Nov 27, 2020 $ 4.53
-4.21%
$ 1.56 million $ 100
Nov 26, 2020 $ 4.72
+0.23%
$ 1.63 million $ 5
Nov 25, 2020 $ 4.71
+0.12%
$ 1.62 million $ 5
Nov 24, 2020 $ 4.71
+6.25%
$ 1.62 million $ 132
Nov 23, 2020 $ 4.43
+10.58%
$ 1.53 million $ 1,413
Nov 22, 2020 $ 4.01
+0.03%
$ 1.38 million $ 1,350
Nov 21, 2020 $ 4.01
+0.04%
$ 1.38 million $ 1,350
Nov 20, 2020 $ 4
-3.24%
$ 1.38 million $ 1,349
Nov 19, 2020 $ 4.14
+1.27%
$ 1.43 million $ 54
Nov 18, 2020 $ 4.09
+1.65%
$ 1.41 million $ 351
Nov 17, 2020 $ 4.02
+1.67%
$ 1.39 million $ 40
Nov 16, 2020 $ 3.95
+13.70%
$ 1.36 million $ 43
Nov 15, 2020 $ 3.48
+0.10%
$ 1.2 million $ 7
Nov 14, 2020 $ 3.47
-0.07%
$ 1.2 million $ 7
Nov 13, 2020 $ 3.48
+7.03%
$ 1.2 million $ 7
Nov 12, 2020 $ 3.25
-4.63%
$ 1.12 million $ 94
Nov 11, 2020 $ 3.4
-0.05%
$ 1.17 million $ 204
Nov 10, 2020 $ 3.41
-0.65%
$ 1.17 million $ 3
Nov 9, 2020 $ 3.43
+3.64%
$ 1.18 million $ 1,228
Nov 6, 2020 $ 2.85
-0.69%
$ 981,466 $ 1,139
Nov 5, 2020 $ 2.87
+2.18%
$ 988,326 $ 1,147
Nov 4, 2020 $ 2.81
+2.30%
$ 967,276 $ 8
Nov 3, 2020 $ 2.74
+0.18%
$ 945,404 $ 82
Nov 2, 2020 $ 2.74
-0.37%
$ 943,704 $ 14
Oct 30, 2020 $ 2.51
+0.79%
$ 864,575 $ 13
Oct 29, 2020 $ 2.49
+0.41%
$ 857,795 $ 12
Oct 28, 2020 $ 2.45
-6.83%
$ 843,824 $ 49
Oct 27, 2020 $ 2.63
-8.36%
$ 905,591 $ 53