Patterson-UTI Energy, Inc. Historical Data

PTEN
Download
Date Close Price change Market cap Trading volume
Aug 29 $ 14.34
-1.58%
$ 28.68 billion $ 292
Aug 22 $ 16.25
-0.28%
$ 32.49 billion $ 48
Aug 15 $ 14.33
+0.46%
$ 28.66 billion $ 1,496
Aug 1 $ 14.48
+3.21%
$ 28.97 billion $ 283
Jul 25 $ 14.82
+4.29%
$ 29.65 billion $ 549
Jul 11 $ 12.66
+1.28%
$ 25.31 billion $ 114
Jul 4 $ 12.85
-0.16%
$ 25.69 billion $ 155
Jun 20 $ 15.8
+1.77%
$ 31.61 billion $ 2,375
May 2 $ 16.18
-1.64%
$ 32.37 billion $ 16
Apr 25 $ 16.46
-4.05%
$ 32.91 billion $ 67
Apr 18 $ 16.95
-5.76%
$ 33.89 billion $ 126
Apr 4 $ 16.5
+4.00%
$ 33 billion $ 17
Mar 28 $ 15.87
+5.94%
$ 31.73 billion $ 414
Mar 21 $ 15.32
+3.73%
$ 30.63 billion $ 15
Mar 14 $ 14.77
-1.20%
$ 29.53 billion $ 44
Mar 7 $ 15.35
-5.86%
$ 30.7 billion $ 977
Feb 21 $ 12.96
-1.60%
$ 25.91 billion $ 53
Feb 14 $ 13.75
+7.93%
$ 27.49 billion $ 446
Feb 7 $ 12.73
+17.43%
$ 25.47 billion $ 1,222
Jan 31 $ 10.84
-1.00%
$ 21.69 billion $ 163
Jan 24 $ 9.89
+0.61%
$ 19.79 billion $ 990
Jan 17 $ 10.45
+1.41%
$ 20.89 billion $ 62
Jan 10 $ 10.3
+0.05%
$ 20.6 billion $ 93
Jan 3 $ 9.68
+14.63%
$ 19.35 billion $ 504
Dec 27 $ 8.44
-5.65%
$ 16.88 billion $ 603
Dec 13 $ 8.34
-2.29%
$ 16.67 billion $ 8
Dec 6 $ 9.07
+21.49%
$ 18.15 billion $ 49
Nov 29 $ 7.47
-0.47%
$ 14.94 billion $ 22
Nov 8 $ 9.31
+1.42%
$ 18.62 billion $ 19
Nov 1 $ 9.33
+10.41%
$ 18.66 billion $ 54
Oct 25 $ 8.45
-0.24%
$ 16.9 billion $ 17
Oct 18 $ 9.08
-2.37%
$ 18.16 billion $ 73
Oct 4 $ 9.14
-1.08%
$ 18.28 billion $ 18
Sep 27 $ 9.1
+1.79%
$ 18.2 billion $ 18
Sep 20 $ 8.58
+17.37%
$ 17.16 billion $ 200
Sep 13 $ 8.28
+2.86%
$ 16.56 billion $ 671
Sep 6 $ 7.69
-0.13%
$ 15.38 billion $ 45
Aug 30 $ 7.67
-1.92%
$ 15.34 billion $ 799
Aug 23 $ 7.82
+8.31%
$ 15.64 billion $ 2,178
Aug 16 $ 7.07
-5.48%
$ 14.14 billion $ 42
Aug 9 $ 7.48
+1.36%
$ 14.96 billion $ 157
Aug 2 $ 7.55
+4.57%
$ 15.1 billion $ 544
Jul 26 $ 7.79
+0.16%
$ 15.58 billion $ 8
Jul 19 $ 7.77
-5.11%
$ 2.68 million $ 39
Jul 12 $ 9.3
+0.00%
$ 3.2 million $ 37
Jul 5 $ 8.81
-6.84%
$ 3.04 million $ 149
Jun 28 $ 10.03
+4.17%
$ 3.46 million $ 178
Jun 21 $ 10.85
+8.79%
$ 3.74 million $ 304
Jun 7 $ 10.19
-1.11%
$ 3.51 million $ 103
May 31 $ 10.23
+17.89%
$ 3.53 million $ 165
Download