Patterson-UTI Energy, Inc. Historical Data

PTEN Page 9
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 4.51
+2.79%
$ 1.55 million $ 776
Jun 17, 2020 $ 4.39
-8.43%
$ 1.51 million $ 1,110
Jun 16, 2020 $ 4.79
+5.09%
$ 1.65 million $ 287
Jun 15, 2020 $ 4.56
+1.25%
$ 1.57 million $ 474
Jun 14, 2020 $ 4.5
-0.66%
$ 1.55 million $ 221
Jun 13, 2020 $ 4.53
+0.34%
$ 1.56 million $ 222
Jun 12, 2020 $ 4.52
+8.81%
$ 1.56 million $ 221
Jun 11, 2020 $ 4.15
-19.75%
$ 1.43 million $ 208
Jun 10, 2020 $ 5.17
-6.18%
$ 1.78 million $ 300
Jun 9, 2020 $ 5.52
-10.39%
$ 1.9 million $ 132
Jun 8, 2020 $ 6.15
+6.26%
$ 2.12 million $ 246
Jun 7, 2020 $ 5.79
-0.10%
$ 2 million $ 4,275
Jun 6, 2020 $ 5.8
+0.05%
$ 2 million $ 4,279
Jun 5, 2020 $ 5.79
+12.42%
$ 2 million $ 4,277
Jun 4, 2020 $ 5.15
+16.00%
$ 1.78 million $ 9,546
Jun 3, 2020 $ 4.44
+6.11%
$ 1.53 million $ 2,951
Jun 2, 2020 $ 4.19
+10.33%
$ 1.44 million $ 486
Jun 1, 2020 $ 3.8
-0.32%
$ 1.31 million $ 228
May 31, 2020 $ 3.81
-0.01%
$ 1.31 million $ 38
May 30, 2020 $ 3.81
-0.09%
$ 1.31 million $ 38
May 29, 2020 $ 3.81
-10.72%
$ 1.31 million $ 38
May 28, 2020 $ 4.27
+2.70%
$ 1.47 million $ 90
May 27, 2020 $ 4.16
+0.41%
$ 1.43 million $ 87
May 22, 2020 $ 3.7
-5.17%
$ 1.27 million $ 4
May 21, 2020 $ 3.9
+0.76%
$ 1.34 million $ 4
May 20, 2020 $ 3.87
+8.44%
$ 1.33 million $ 4
May 19, 2020 $ 3.57
-3.50%
$ 1.23 million $ 950
May 14, 2020 $ 3.23
+3.14%
$ 1.11 million $ 1,027
May 13, 2020 $ 3.13
+3.04%
$ 1.08 million $ 996
May 11, 2020 $ 3.35
-0.04%
$ 1.15 million $ 3
May 10, 2020 $ 3.35
+0.01%
$ 1.16 million $ 3
May 9, 2020 $ 3.35
+0.03%
$ 1.16 million $ 3
May 8, 2020 $ 3.35
+15.01%
$ 1.15 million $ 3
Download