Home > Quotes > PTEN > Historical Prices

Patterson-UTI Energy, Inc. Historical Stock Prices

PTEN 
$23.2
*  
0.28
  negative  
1.22%
Get PTEN Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.91  23.21  22.67  23.20 2,418,478
05/20/2013 22.91 23.21 22.67 23.2 2,418,478
05/17/2013 22.36 22.9906 22.28 22.92 1,903,815
05/16/2013 22.21 22.52 21.99 22.19 1,941,438
05/15/2013 22.46 22.66 22.055 22.21 2,455,517
05/14/2013 22.41 22.835 22.26 22.61 3,125,998
05/13/2013 22.55 22.74 22.395 22.49 2,333,689
05/10/2013 22.42 22.66 22.3 22.53 1,966,781
05/09/2013 22.53 22.83 22.29 22.66 2,856,788
05/08/2013 22.09 22.62 22.0187 22.61 2,184,207
05/07/2013 22.07 22.46 21.99 22.24 2,255,097
05/06/2013 21.67 22.215 21.63 21.99 3,028,867
05/03/2013 21.37 21.71 21.3 21.57 2,664,349
05/02/2013 20.86 21.35 20.86 21.22 2,977,295
05/01/2013 20.9 21.08 20.52 20.85 2,820,567
04/30/2013 21.05 21.33 20.89 21.09 2,991,992
04/29/2013 21.12 21.48 20.83 21.2 2,883,307
04/26/2013 21.52 21.68 20.7318 21.2 4,535,456
04/25/2013 23.68 23.79 21.6 21.7 6,973,572
04/24/2013 23.41 23.75 23.335 23.375 4,626,847
04/23/2013 23.12 23.29 22.77 23.29 3,784,632
04/22/2013 22.69 23.015 22.3652 22.88 2,173,758
04/19/2013 22.63 22.8295 22.14 22.475 2,749,951
04/18/2013 22.37 22.54 21.83 22.4 4,675,303
04/17/2013 22.88 22.88 21.55 22.245 4,790,008
04/16/2013 23.14 23.34 22.57 23.01 4,350,398
04/15/2013 23.98 23.99 22.775 22.83 3,282,797
04/12/2013 24.43 24.67 23.87 24.26 2,462,050
04/11/2013 24.19 25.12 23.97 24.78 4,436,374
04/10/2013 23.59 24.39 23.54 24.28 2,835,059
04/09/2013 23.45 23.64 23.07 23.57 2,268,164
04/08/2013 23.3 23.62 23.1 23.33 2,483,423
04/05/2013 22.21 23.41 22.13 23.35 3,958,768
04/04/2013 22.4 22.65 22.07 22.51 2,848,782
04/03/2013 23.2 23.2 21.98 22.4 3,607,791
04/02/2013 23.32 23.34 22.71 22.985 3,525,075
04/01/2013 23.95 23.97 22.51 22.94 4,957,408
03/28/2013 24.06 24.108 23.7 23.84 2,611,428
03/27/2013 23.85 24.17 23.53 24.03 3,192,086
03/26/2013 23.7 24.1501 23.7 24.005 3,038,375
03/25/2013 23.57 23.86 23.27 23.69 4,350,706
03/22/2013 24.03 24.26 23.41 23.78 4,378,322
03/21/2013 24.04 24.385 23.825 23.84 3,887,439
03/20/2013 24.65 24.695 23.65 24.089 6,908,724
03/19/2013 25 25.23 24.0475 24.55 4,248,430
03/18/2013 25.01 25.46 24.79 25.24 2,786,112
03/15/2013 24.97 25.48 24.94 25.38 3,883,492
03/14/2013 24.53 25.05 24.5 24.98 3,653,537
03/13/2013 24.57 24.89 24.32 24.48 6,167,866
03/12/2013 24.48 24.77 24.2 24.72 4,901,012
03/11/2013 23.9 24.51 23.83 24.44 4,762,982
03/08/2013 23.7 24.12 23.52 24.11 3,766,440
03/07/2013 23.29 23.75 23.17 23.55 1,933,460
03/06/2013 23.41 23.5 23.12 23.215 2,749,879
03/05/2013 23.29 23.53 23.08 23.33 3,783,348
03/04/2013 23.31 23.31 22.56 23.1 3,758,765
03/01/2013 23.17 23.43 22.73 23.22 4,224,919
02/28/2013 23.18 23.54 23.05 23.34 3,917,243
02/27/2013 22.84 23.41 22.84 23.29 2,645,360
02/26/2013 22.61 23.04 22.16 23 4,401,688
02/25/2013 23.35 23.53 22.42 22.46 4,086,744
02/22/2013 23.27 23.43 22.87 23.3 3,516,971
02/21/2013 23.59 23.6599 22.77 23.04 5,164,585
02/20/2013 24.46 24.46 23.63 23.64 4,795,466
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.