Patterson-UTI Energy, Inc. Historical Data

PTEN Page 7
Download
Date Close Price change Market cap Trading volume
Oct 26, 2020 $ 2.87
+0.05%
$ 988,358 $ 26
Oct 25, 2020 $ 2.87
-0.06%
$ 987,900 $ 26
Oct 24, 2020 $ 2.87
-0.02%
$ 988,358 $ 26
Oct 23, 2020 $ 2.87
+2.88%
$ 988,605 $ 26
Oct 22, 2020 $ 2.79
+7.33%
$ 960,948 $ 8
Oct 21, 2020 $ 2.6
-2.65%
$ 895,254 $ 1,039
Oct 20, 2020 $ 2.67
+1.13%
$ 919,583 $ 3
Oct 19, 2020 $ 2.64
+0.01%
$ 909,381 $ 13
Oct 18, 2020 $ 2.64
-0.01%
$ 909,326 $ 13
Oct 17, 2020 $ 2.64
-0.02%
$ 909,450 $ 13
Oct 16, 2020 $ 2.64
-5.02%
$ 909,594 $ 13
Oct 14, 2020 $ 2.92
+4.65%
$ 1.01 million $ 3
Oct 13, 2020 $ 2.79
-4.09%
$ 961,321 $ 3
Oct 12, 2020 $ 2.93
-0.04%
$ 1.01 million $ 29
Oct 11, 2020 $ 2.93
-0.01%
$ 1.01 million $ 29
Oct 10, 2020 $ 2.93
-0.05%
$ 1.01 million $ 29
Oct 9, 2020 $ 2.93
-4.83%
$ 1.01 million $ 29
Oct 8, 2020 $ 2.85
-0.04%
$ 981,652 $ 4,718
Oct 7, 2020 $ 2.85
+6.73%
$ 982,067 $ 4,720
Oct 6, 2020 $ 2.67
+3.13%
$ 920,137 $ 5,565
Oct 5, 2020 $ 2.59
+0.72%
$ 892,273 $ 3
Oct 4, 2020 $ 2.57
+0.01%
$ 885,875 $ 3
Oct 3, 2020 $ 2.57
+0.04%
$ 885,811 $ 3
Oct 2, 2020 $ 2.57
+0.37%
$ 885,473 $ 3
Oct 1, 2020 $ 2.56
-9.56%
$ 882,116 $ 10
Sep 30, 2020 $ 2.83
-4.07%
$ 975,331 $ 6
Sep 28, 2020 $ 2.84
+0.00%
$ 978,809 $ 45
Sep 27, 2020 $ 2.84
+0.01%
$ 978,728 $ 45
Sep 26, 2020 $ 2.84
+0.01%
$ 978,664 $ 45
Sep 25, 2020 $ 2.84
-2.10%
$ 978,518 $ 45
Sep 24, 2020 $ 2.9
+0.96%
$ 999,528 $ 46
Sep 23, 2020 $ 2.87
-8.81%
$ 989,993 $ 98
Sep 22, 2020 $ 3.15
-0.07%
$ 1.09 million $ 227
Sep 21, 2020 $ 3.15
-5.91%
$ 1.09 million $ 227
Sep 20, 2020 $ 3.35
-0.06%
$ 1.15 million $ 7
Sep 19, 2020 $ 3.35
-0.10%
$ 1.16 million $ 7
Sep 18, 2020 $ 3.35
-5.30%
$ 1.16 million $ 7
Sep 9, 2020 $ 3.41
+1.73%
$ 1.17 million $ 14
Sep 8, 2020 $ 3.35
-0.64%
$ 1.15 million $ 13
Sep 4, 2020 $ 3.63
-0.04%
$ 1.25 million $ 4
Sep 3, 2020 $ 3.63
+0.29%
$ 1.25 million $ 4
Sep 2, 2020 $ 3.62
-0.81%
$ 1.25 million $ 4
Aug 24, 2020 $ 3.72
-0.02%
$ 1.28 million $ 26
Aug 23, 2020 $ 3.72
-0.06%
$ 1.28 million $ 26
Aug 22, 2020 $ 3.72
+0.04%
$ 1.28 million $ 26
Aug 21, 2020 $ 3.72
-5.26%
$ 1.28 million $ 26
Aug 20, 2020 $ 3.93
-2.49%
$ 1.35 million $ 28
Aug 17, 2020 $ 4.48
-0.02%
$ 1.54 million $ 22
Aug 16, 2020 $ 4.48
-0.10%
$ 1.54 million $ 22
Aug 15, 2020 $ 4.48
+0.09%
$ 1.54 million $ 22