PTEN

Patterson-UTI Energy, Inc. Historical Stock Prices

$15.65
*  
0.58
3.85%
Get PTEN Alerts
*Delayed - data as of Aug. 28, 2015 14:34 ET  -  Find a broker to begin trading PTEN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PTEN Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
14:34  14.82  16.41  14.82  15.65 4,513,275
08/27/2015 14.01 15.09 13.584 15.07 7,131,352
08/26/2015 13.74 13.77 12.98 13.63 8,327,932
08/25/2015 14.35 14.648 13.195 13.24 7,839,810
08/24/2015 14 14.335 13.35 13.64 11,565,940
08/21/2015 15.44 15.855 14.61 14.66 7,620,928
08/20/2015 15.87 16.33 15.47 15.53 4,285,246
08/19/2015 16.57 16.75 15.78 15.95 4,002,657
08/18/2015 16.47 16.82 16.24 16.71 3,949,195
08/17/2015 16.81 16.92 16.22 16.47 5,129,065
08/14/2015 17.56 17.96 16.64 16.73 4,582,587
08/13/2015 17.82 17.99 17.21 17.56 3,454,926
08/12/2015 17.47 18.27 17.306 18.11 4,836,065
08/11/2015 17.62 17.89 17.13 17.46 5,545,790
08/10/2015 17.13 18.16 16.79 18.1 4,277,830
08/07/2015 17.69 18.28 16.79 16.9 5,141,615
08/06/2015 16.63 18.27 16.34 17.95 8,980,887
08/05/2015 17.14 17.38 16.49 16.73 4,407,814
08/04/2015 16.72 17.07 16.55 16.86 4,951,452
08/03/2015 16.82 16.82 15.92 16.56 5,958,435
07/31/2015 16.89 17.08 16.38 16.485 4,077,938
07/30/2015 16.99 17.48 16.68 16.93 8,006,382
07/29/2015 16.23 17.36 15.87 17.18 5,453,972
07/28/2015 15.94 16.6999 15.565 16.47 5,665,112
07/27/2015 15.83 16.26 15.32 15.72 6,174,397
07/24/2015 17.19 17.3619 16.06 16.11 5,533,631
07/23/2015 16.76 18.3 16.49 17.13 6,429,150
07/22/2015 16.66 16.89 16.46 16.7 5,650,770
07/21/2015 16.75 17.11 16.66 16.89 4,017,476
07/20/2015 16.61 16.66 16.15 16.51 5,359,208
07/17/2015 17.08 17.36 16.65 16.66 4,806,986
07/16/2015 17.91 17.99 17.14 17.16 4,524,087
07/15/2015 18.26 18.34 17.335 17.39 3,722,072
07/14/2015 17.95 18.54 17.79 18.48 3,308,780
07/13/2015 17.79 18.2 17.555 17.92 3,086,907
07/10/2015 17.88 18.02 17.5 17.71 3,875,856
07/09/2015 17.65 17.875 17.36 17.62 4,135,560
07/08/2015 17.19 17.645 17.09 17.26 5,171,207
07/07/2015 17.09 17.59 16.595 17.56 4,082,187
07/06/2015 17.41 17.685 17.005 17.07 4,358,184
07/02/2015 17.92 18.18 17.68 17.78 2,838,056
07/01/2015 18.77 18.8 17.67 17.74 4,828,002
06/30/2015 19 19.08 18.62 18.815 2,446,968
06/29/2015 18.37 19.15 18.3 18.78 3,761,725
06/26/2015 18.59 18.87 18.32 18.73 7,563,844
06/25/2015 19.25 19.48 18.67 18.69 4,666,967
06/24/2015 19.89 20.06 19.36 19.38 3,459,695
06/23/2015 19.85 20.17 19.765 20.01 2,553,590
06/22/2015 19.9 20.01 19.605 19.85 3,745,425
06/19/2015 20.08 20.33 19.56 19.77 4,382,884
06/18/2015 21.02 21.23 20.12 20.14 3,804,629
06/17/2015 21.22 21.42 20.72 20.93 1,980,676
06/16/2015 20.75 20.99 20.65 20.87 1,887,011
06/15/2015 20.6 20.8957 20.36 20.68 2,586,041
06/12/2015 20.94 21.19 20.79 20.96 1,944,805
06/11/2015 21.43 21.43 21.01 21.21 2,352,981
06/10/2015 21.25 21.55 21.16 21.4 2,032,789
06/09/2015 21.12 21.45 20.74 20.85 3,545,012
06/08/2015 20.9 21.12 20.55 20.92 4,233,791
06/05/2015 20.15 21.39 20.09 20.92 3,310,466
06/04/2015 20.59 20.7997 20.28 20.3 2,171,880
06/03/2015 20.72 21.19 20.6 20.77 2,491,762
06/02/2015 20.12 21.1 20.12 20.77 2,003,034
06/01/2015 20.28 20.28 19.6801 20 2,707,984
05/29/2015 20.02 20.58 19.98 20.2 3,603,468
05/28/2015 20.22 20.32 19.7 19.96 3,557,802
05/27/2015 19.95 20.36 19.72 20.315 3,683,891
*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?