Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Patterson-UTI Energy, Inc. Historical Data

PTEN Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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