PTEN

Patterson-UTI Energy, Inc. Historical Stock Prices

$20.06
*  
1.34
6.26%
Get PTEN Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading PTEN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.84  21.10  19.93  20.06 4,915,562
05/26/2015 20.84 21.1 19.93 20.06 4,918,473
05/22/2015 21.27 21.635 21.13 21.4 1,780,774
05/21/2015 21.1 21.73 20.99 21.5 3,243,354
05/20/2015 20.48 21.03 20.36 20.87 2,938,196
05/19/2015 21.17 21.17 19.9501 20.5 5,296,212
05/18/2015 20.89 21.525 20.58 21.37 3,788,541
05/15/2015 20.93 21.04 20.5 20.89 4,610,415
05/14/2015 21.46 21.72 20.865 20.99 3,059,888
05/13/2015 21.68 21.8 21.23 21.345 3,967,787
05/12/2015 21.04 21.7515 20.59 21.51 4,030,235
05/11/2015 21.73 22 20.96 21.07 4,353,078
05/08/2015 21.44 22.15 20.9 22.1 3,480,466
05/07/2015 21.65 21.6999 20.91 21.21 5,695,095
05/06/2015 21.91 22.45 21.54 21.74 6,452,570
05/05/2015 22.47 22.81 21.46 21.545 4,240,940
05/04/2015 22.43 22.56 21.83 22.175 2,840,964
05/01/2015 22.25 22.56 21.825 22.46 3,946,407
04/30/2015 23.11 23.11 22.12 22.35 4,655,526
04/29/2015 21.59 22.78 21.32 22.575 5,451,191
04/28/2015 21.14 21.74 21.03 21.66 4,133,194
04/27/2015 21.56 21.94 21.15 21.15 3,896,722
04/24/2015 21.89 21.99 21.08 21.155 3,834,465
04/23/2015 20.99 22.05 20.91 21.76 7,734,970
04/22/2015 20.52 21.26 20.35 21.01 6,168,113
04/21/2015 21.15 21.33 20.24 20.325 3,582,627
04/20/2015 21.18 21.69 21 21.07 3,843,428
04/17/2015 21.58 21.83 21.07 21.25 3,783,614
04/16/2015 22.45 22.89 21.71 21.75 6,679,791
04/15/2015 21.56 22.56 21.35 22.49 7,550,383
04/14/2015 20.57 21.62 20.35 21.48 6,649,173
04/13/2015 20.56 20.56 19.94 20.345 4,685,917
04/10/2015 20.15 20.2 19.541 20.02 3,660,748
04/09/2015 19.68 20.305 19.49 19.97 5,556,359
04/08/2015 20.25 20.4 19.26 19.29 5,355,628
04/07/2015 20.38 20.91 20.085 20.2 6,719,773
04/06/2015 19.55 20.54 19.45 20.33 6,675,590
04/02/2015 19.24 19.75 19.15 19.37 4,369,767
04/01/2015 18.88 19.71 18.65 19.34 6,005,082
03/31/2015 18.99 19.17 18.67 18.775 4,800,924
03/30/2015 19.03 19.24 18.485 18.92 3,620,877
03/27/2015 18.99 19.16 18.41 18.955 3,281,855
03/26/2015 19.3 19.68 18.89 19.095 4,921,911
03/25/2015 18.97 19.3 18.67 19.04 4,683,505
03/24/2015 18.24 18.81 17.98 18.79 3,437,330
03/23/2015 17.95 18.73 17.78 18.2 3,180,049
03/20/2015 18.11 18.53 17.7 17.89 7,580,107
03/19/2015 18.18 18.39 17.7 17.92 3,007,333
03/18/2015 17.3 18.6 17.11 18.38 5,752,008
03/17/2015 17.09 17.57 16.92 17.47 3,768,332
03/16/2015 16.92 17.17 16.28 17.13 5,819,667
03/13/2015 17.08 17.32 16.79 17.06 3,949,837
03/12/2015 17.29 17.585 17.04 17.31 3,869,663
03/11/2015 16.97 17.33 16.79 17.17 4,017,712
03/10/2015 17.49 17.634 16.94 16.96 5,200,759
03/09/2015 18.43 18.57 17.6 17.81 7,088,667
03/06/2015 19.08 19.7 18.44 18.47 7,275,919
03/05/2015 18.53 19.52 18.13 19.46 8,229,263
03/04/2015 18.82 19.05 18.15 18.59 4,391,918
03/03/2015 18.37 18.85 18.2 18.78 5,123,135
03/02/2015 18.53 18.73 17.87 18.23 6,389,033
02/27/2015 17.91 18.85 17.83 18.685 5,299,445
02/26/2015 17.73 18.03 17.5 17.85 4,547,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?