Patterson-UTI Energy, Inc. Historical Data

PTEN Page 8
Download
Date Close Price change Market cap Trading volume
Aug 14, 2020 $ 4.48
-0.30%
$ 1.54 million $ 22
Aug 13, 2020 $ 4.37
-3.95%
$ 1.5 million $ 17
Aug 12, 2020 $ 4.55
+1.74%
$ 1.57 million $ 18
Aug 11, 2020 $ 4.47
-2.04%
$ 1.54 million $ 80
Aug 7, 2020 $ 4.19
-0.03%
$ 1.44 million $ 21
Aug 6, 2020 $ 4.19
-3.09%
$ 1.44 million $ 21
Aug 5, 2020 $ 4.33
+3.51%
$ 1.49 million $ 22
Aug 4, 2020 $ 4.18
+6.41%
$ 1.44 million $ 21
Aug 3, 2020 $ 3.93
+1.84%
$ 1.35 million $ 138
Jul 31, 2020 $ 3.82
-2.80%
$ 1.32 million $ 4
Jul 30, 2020 $ 3.93
-3.04%
$ 1.35 million $ 35
Jul 29, 2020 $ 4.05
+1.59%
$ 1.4 million $ 69
Jul 28, 2020 $ 3.99
-3.63%
$ 1.37 million $ 132
Jul 27, 2020 $ 4.14
+5.84%
$ 1.43 million $ 2,207
Jul 26, 2020 $ 3.91
+0.06%
$ 1.35 million $ 59
Jul 25, 2020 $ 3.91
-0.02%
$ 1.35 million $ 59
Jul 24, 2020 $ 3.91
-0.54%
$ 1.35 million $ 59
Jul 23, 2020 $ 3.93
+7.63%
$ 1.35 million $ 5,173
Jul 22, 2020 $ 3.65
-4.74%
$ 1.26 million $ 142
Jul 21, 2020 $ 3.83
+13.38%
$ 1.32 million $ 460
Jul 20, 2020 $ 3.38
+2.75%
$ 1.16 million $ 20
Jul 17, 2020 $ 3.43
-1.66%
$ 1.18 million $ 65
Jul 16, 2020 $ 3.49
-4.15%
$ 1.2 million $ 133
Jul 15, 2020 $ 3.64
+3.18%
$ 1.25 million $ 1,577
Jul 14, 2020 $ 3.53
+8.91%
$ 1.22 million $ 434
Jul 13, 2020 $ 3.24
-4.19%
$ 1.12 million $ 62
Jul 12, 2020 $ 3.38
+0.04%
$ 1.17 million $ 132
Jul 11, 2020 $ 3.38
+0.03%
$ 1.16 million $ 132
Jul 10, 2020 $ 3.38
+1.45%
$ 1.16 million $ 132
Jul 9, 2020 $ 3.33
-5.36%
$ 1.15 million $ 10
Jul 8, 2020 $ 3.52
+5.61%
$ 1.21 million $ 18
Jul 7, 2020 $ 3.33
-2.52%
$ 1.15 million $ 40
Jul 6, 2020 $ 3.42
+1.70%
$ 1.18 million $ 99
Jul 5, 2020 $ 3.36
+0.08%
$ 1.16 million $ 40
Jul 4, 2020 $ 3.36
-0.05%
$ 1.16 million $ 40
Jul 3, 2020 $ 3.36
+0.06%
$ 1.16 million $ 40
Jul 2, 2020 $ 3.36
+4.01%
$ 1.16 million $ 40
Jul 1, 2020 $ 3.23
-3.19%
$ 1.11 million $ 123
Jun 30, 2020 $ 3.34
-2.28%
$ 1.15 million $ 83
Jun 29, 2020 $ 3.41
-4.07%
$ 1.18 million $ 89
Jun 28, 2020 $ 3.56
-0.08%
$ 1.23 million $ 110
Jun 27, 2020 $ 3.56
-0.03%
$ 1.23 million $ 110
Jun 26, 2020 $ 3.56
-7.73%
$ 1.23 million $ 110
Jun 25, 2020 $ 3.86
+4.85%
$ 1.33 million $ 502
Jun 24, 2020 $ 3.68
-11.68%
$ 1.27 million $ 589
Jun 23, 2020 $ 4.17
-6.27%
$ 1.44 million $ 505
Jun 22, 2020 $ 4.31
-0.17%
$ 1.49 million $ 267
Jun 21, 2020 $ 4.32
+0.06%
$ 1.49 million $ 268
Jun 20, 2020 $ 4.32
-0.05%
$ 1.49 million $ 268
Jun 19, 2020 $ 4.32
-4.19%
$ 1.49 million $ 268