PTEN

Patterson-UTI Energy, Inc. Historical Stock Prices

$32.73
*  
0.22
0.68%
Get PTEN Alerts
*Delayed - data as of Sep. 17, 2014 13:57 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
13:57  32.59  32.84  32.34  32.73 1,277,055
09/16/2014 31.68 32.85 31.67 32.51 3,494,166
09/15/2014 31.4 32.025 31.12 31.66 2,206,389
09/12/2014 32.37 32.48 31.35 31.39 3,260,705
09/11/2014 31.64 32.76 31.31 32.615 3,358,634
09/10/2014 31.79 32.09 31.17 31.98 3,924,298
09/09/2014 32.39 32.6 31.715 31.85 3,071,463
09/08/2014 33.31 33.52 32.3125 32.54 3,324,000
09/05/2014 33.25 33.64 32.5 33.615 2,100,078
09/04/2014 34.58 34.72 32.99 33.205 2,314,517
09/03/2014 34.08 34.79 33.8 34.66 2,483,993
09/02/2014 34.4 34.5 33.75 33.8 3,204,817
08/29/2014 33.76 34.595 33.42 34.54 2,081,153
08/28/2014 33.76 33.76 33.31 33.54 1,797,726
08/27/2014 33.65 34.06 33.18 33.8 2,129,259
08/26/2014 32.95 33.835 32.905 33.59 2,271,720
08/25/2014 32.41 32.965 32.15 32.815 1,610,484
08/22/2014 32.23 32.44 31.9 32.24 1,819,514
08/21/2014 32.8 32.82 32.2 32.365 1,774,646
08/20/2014 32.7 32.95 32.07 32.77 3,542,761
08/19/2014 32.68 33.21 32.585 32.67 3,342,491
08/18/2014 33.05 33.63 32.46 32.7 2,648,529
08/15/2014 32.99 33.23 32.43 32.88 3,602,264
08/14/2014 33.98 34.2 32.78 32.82 3,425,558
08/13/2014 33.96 34.37 33.89 33.92 1,498,545
08/12/2014 33.76 34.08 33.47 33.78 1,143,721
08/11/2014 34.08 34.38 33.75 33.92 1,371,042
08/08/2014 33.09 33.91 32.99 33.84 2,234,876
08/07/2014 33.86 33.97 32.95 33.14 2,736,763
08/06/2014 33.51 34.38 33.31 33.73 2,433,419
08/05/2014 34.51 34.51 33.29 33.71 3,518,880
08/04/2014 34.09 34.56 33.68 34.47 3,587,533
08/01/2014 34.18 34.34 33.51 34.15 3,609,651
07/31/2014 35.85 36.18 34.25 34.35 5,235,603
07/30/2014 37.32 37.49 36.22 36.24 2,932,144
07/29/2014 37.36 37.45 36.99 37 2,576,237
07/28/2014 37.93 37.93 36.98 37.45 2,797,825
07/25/2014 37.69 37.805 37.16 37.73 2,444,498
07/24/2014 37 38.43 36.905 37.39 3,957,051
07/23/2014 36.47 36.74 35.85 36.72 4,264,895
07/22/2014 35.5 36.26 35.37 36.26 2,203,643
07/21/2014 34.76 35.38 34.76 35.28 1,600,749
07/18/2014 34.94 35 34.611 34.91 1,395,982
07/17/2014 35.66 35.95 34.8 34.89 1,863,924
07/16/2014 35.04 35.76 34.91 35.64 3,028,359
07/15/2014 34.67 34.86 33.775 34.54 2,494,867
07/14/2014 34.67 35.02 34.47 34.79 1,268,989
07/11/2014 34.78 34.82 34.11 34.34 1,520,077
07/10/2014 34.64 34.765 34.11 34.39 1,247,028
07/09/2014 35.13 35.29 34.42 34.98 2,326,769
07/08/2014 35.23 35.3 34.52 35.03 1,496,747
07/07/2014 36 36 35.07 35.22 1,645,943
07/03/2014 36.17 36.17 35.67 35.98 1,340,323
07/02/2014 35.55 36.125 35.35 35.94 3,084,295
07/01/2014 35 35.63 34.97 35.34 2,308,164
06/30/2014 34.61 34.96 34.45 34.94 3,883,658
06/27/2014 34.39 34.75 34.13 34.6 2,906,557
06/26/2014 34.38 34.95 34.24 34.41 2,312,476
06/25/2014 32.96 34.121 32.79 34.09 2,064,403
06/24/2014 34.49 34.856 33.02 33.05 2,738,472
06/23/2014 35.04 35.05 34.37 34.58 1,199,930
06/20/2014 35 35.42 34.838 34.91 1,534,175
06/19/2014 34.48 34.88 34.08 34.85 1,338,662
06/18/2014 34.05 34.56 33.89 34.48 1,753,673
06/17/2014 33.73 34.26 33.61 33.93 1,496,821
06/16/2014 34.1 34.182 33.69 33.91 968,742
06/13/2014 34.01 34.28 33.6 34.11 1,805,575
06/12/2014 33.37 34.25 33.13 33.93 2,503,289
06/11/2014 33.38 33.42 32.98 33.29 1,218,104
06/10/2014 33.68 33.71 33.3999 33.47 1,076,717
06/09/2014 33.62 34.15 33.29 33.78 1,713,037
06/06/2014 33.16 34.125 33.08 33.56 2,068,629
06/05/2014 32.6 33.08 32.4275 33.01 2,298,884
06/04/2014 33.01 33.01 32.44 32.84 2,211,146
06/03/2014 32.74 33.01 31.46 33 2,196,039
06/02/2014 33.15 33.33 32.8 32.88 1,410,495
05/30/2014 32.89 33.48 32.72 33.09 1,068,593
05/29/2014 33.05 33.23 32.66 32.95 2,087,985
05/28/2014 33.16 33.23 32.51 32.96 1,082,534
05/27/2014 33.01 33.33 32.67 33 1,850,854
05/23/2014 32.8 33.2 32.64 32.88 904,990
05/22/2014 32.77 33.3 32.62 32.83 1,376,894
05/21/2014 32.45 32.89 32.23 32.65 1,311,165
05/20/2014 32.52 32.535 31.77 32.27 1,721,027
05/19/2014 31.73 32.701 31.65 32.56 2,241,992
05/16/2014 31.87 32.22 31.3 31.85 1,494,674
05/15/2014 32.71 32.7499 31.26 31.93 2,305,934
05/14/2014 32.42 33.12 32.18 32.77 3,078,866
05/13/2014 32.18 32.48 32.03 32.315 2,137,155
05/12/2014 32.4 32.76 32.09 32.51 1,964,117
05/09/2014 32.89 32.93 32.11 32.29 2,342,800
05/08/2014 33.79 34.11 32.88 32.89 2,726,661
05/07/2014 33.13 34 32.48 33.965 2,757,251
05/06/2014 32.98 33.61 32.72 33.01 2,503,588
05/05/2014 32.61 33.23 32.28 32.87 2,292,402
05/02/2014 32.25 33.34 32.17 33.07 2,120,312
05/01/2014 32.5 32.62 31.99 32.22 3,339,857
04/30/2014 32.14 32.53 31.64 32.53 2,748,157
04/29/2014 32.41 32.88 32.11 32.32 2,756,080
04/28/2014 32.48 32.79 31.97 32.27 2,962,939
04/25/2014 32.6 33.09 31.89 32.22 3,343,572
04/24/2014 33.49 33.68 31.96 32.45 4,116,977
04/23/2014 33.2 33.9 33.02 33.49 3,212,206
04/22/2014 33.85 33.85 32.73 33.1 4,101,473
04/21/2014 32.98 33.625 32.71 33.55 2,639,762
04/17/2014 32.67 33.485 32.39 32.99 3,176,817
04/16/2014 32.35 32.841 32.056 32.69 2,322,116
04/15/2014 31.32 32.46 31.13 32.02 2,982,945
04/14/2014 31.17 31.58 30.74 31.21 1,507,487
04/11/2014 30.47 31.1201 30.33 30.8 1,484,028
04/10/2014 31.4 31.6 30.6 30.63 1,373,336
04/09/2014 31.21 31.55 30.69 31.43 1,291,645
04/08/2014 30.54 31.32 30.24 31.04 2,150,486
04/07/2014 31.22 31.38 30.28 30.44 2,397,669
04/04/2014 31.25 32.08 30.995 31.36 3,761,302
04/03/2014 31.29 31.39 30.78 31.06 2,355,273
04/02/2014 31.16 31.41 30.88 31.22 2,187,261
04/01/2014 31.79 31.8 31.16 31.21 1,648,551
03/31/2014 31.09 31.74 31.09 31.68 2,678,674
03/28/2014 30.29 31.75 30.17 31.52 3,528,708
03/27/2014 30.2 30.7 29.99 30.15 2,398,679
03/26/2014 30.96 31.04 30.19 30.2 2,086,674
03/25/2014 31.12 31.44 30.48 30.77 2,076,178
03/24/2014 31.58 31.95 30.805 30.91 1,967,673
03/21/2014 30.83 31.57 30.76 31.24 4,330,732
03/20/2014 30.91 31.03 30.58 30.74 2,954,702
03/19/2014 30.92 31.52 30.75 31.035 3,673,043
03/18/2014 30.15 30.72 29.94 30.68 3,375,652
03/17/2014 30.05 30.38 29.65 30.11 5,137,396
03/14/2014 28.69 29.13 28.49 28.79 3,840,309
03/13/2014 29.11 29.14 28.51 28.77 4,151,961
03/12/2014 28.66 29.15 28.37 29.13 2,363,157
03/11/2014 29.43 29.79 28.55 28.8 2,053,536
03/10/2014 29.17 29.57 28.78 29.38 2,037,752
03/07/2014 29.95 29.95 29.005 29.24 2,338,049
03/06/2014 28.73 29.68 28.53 29.56 3,745,385
03/05/2014 29.71 29.97 28.2 28.66 5,202,029
03/04/2014 28.96 29.93 28.74 29.71 5,494,414
03/03/2014 29 29.44 28.37 28.57 4,996,138
02/28/2014 28.75 29.32 28.75 29.11 8,823,592
02/27/2014 29.12 29.36 28.9 29 3,102,820
02/26/2014 30.37 30.6 29.07 29.21 4,326,832
02/25/2014 30.23 30.47 29.78 30.45 2,210,575
02/24/2014 29.75 30.67 29.69 30.4 3,330,674
02/21/2014 29.59 29.65 28.97 29.62 3,177,917
02/20/2014 29.39 30.1 29.195 29.4 2,275,172
02/19/2014 29.2 29.8 29.01 29.39 2,523,198
02/18/2014 28.52 29.68 28.4 29.31 3,661,613
02/14/2014 28.46 28.67 28.14 28.32 2,674,317
02/13/2014 27.98 28.81 27.7701 28.53 4,060,614
02/12/2014 28.3 28.79 28.17 28.22 2,119,601
02/11/2014 27.79 28.54 27.5 28.32 3,092,348
02/10/2014 28.26 28.43 27.73 27.8 3,774,976
02/07/2014 28 28.64 27.95 28.14 5,395,664
02/06/2014 25.8 28.255 25.04 27.87 10,480,950
02/05/2014 24.82 24.84 24.37 24.58 3,067,647
02/04/2014 24.74 24.9 24.49 24.75 3,673,914
02/03/2014 25.69 25.9 24.54 24.58 4,619,454
01/31/2014 25.34 26.06 25.1 25.69 2,306,433
01/30/2014 25.63 25.84 25.37 25.7 2,148,249
01/29/2014 25.13 25.32 24.88 25.26 3,158,983
01/28/2014 24.71 25.505 24.63 25.37 2,799,116
01/27/2014 25.17 25.2 24.63 25.01 2,159,379
01/24/2014 25.55 25.628 24.8 25.22 2,552,014
01/23/2014 25.83 25.91 25.53 25.75 2,607,665
01/22/2014 25.39 26.07 25.09 25.92 3,203,230
01/21/2014 25.18 25.56 25.01 25.29 1,557,959
01/17/2014 24.9 25.18 24.65 25.03 2,262,230
01/16/2014 25.12 25.3 24.83 24.98 1,846,739
01/15/2014 25.12 25.5 25.01 25.22 1,560,669
01/14/2014 24.83 25.28 24.83 25.11 1,464,704
01/13/2014 25.26 25.49 24.71 24.76 1,816,326
01/10/2014 24.82 25.59 24.76 25.37 2,484,912
01/09/2014 25.02 25.16 24.66 24.88 1,733,736
01/08/2014 25.42 25.52 24.85 24.99 3,384,550
01/07/2014 24.99 25.09 24.6 25.03 1,997,801
01/06/2014 24.83 25.1375 24.6 24.88 2,257,936
01/03/2014 25.01 25.37 24.974 25.29 2,063,713
01/02/2014 25.21 25.49 24.69 24.96 1,924,125
12/31/2013 25.58 25.83 25.19 25.32 2,327,007
12/30/2013 25.76 26.09 25.38 25.47 1,665,681
12/27/2013 25.48 26.05 25.48 25.92 1,532,958
12/26/2013 25.65 25.695 25.42 25.62 1,158,264
12/24/2013 25.09 25.82 24.93 25.59 888,185
12/23/2013 25.39 25.45 24.88 24.98 2,147,464
12/20/2013 25.26 25.37 24.88 25.24 3,917,860
12/19/2013 25.06 25.24 24.69 25.21 2,936,721
12/18/2013 24.24 25.24 24.21 25.2 4,077,232
12/17/2013 24.2 24.37 23.77 24.21 1,723,818
12/16/2013 23.87 24.35 23.79 24.22 1,772,435
12/13/2013 23.5 23.81 23.09 23.75 1,753,567
12/12/2013 23.17 23.74 22.974 23.59 1,777,978
12/11/2013 23.52 23.52 23 23.18 1,565,708
12/10/2013 23.7 24.08 23.46 23.46 1,467,744
12/09/2013 23.7 23.98 23.48 23.71 1,315,852
12/06/2013 24.61 24.78 23.67 23.82 2,733,610
12/05/2013 24.37 24.5399 23.98 24.44 2,512,896
12/04/2013 23.95 24.49 23.745 24.45 2,505,280
12/03/2013 23.6 24.385 23.33 24.01 3,343,816
12/02/2013 23.19 23.84 23.01 23.61 1,738,691
11/29/2013 23.27 23.62 23 23.31 758,535
11/27/2013 23.62 23.85 23.15 23.21 1,814,280
11/26/2013 23.39 23.72 23.14 23.61 1,745,838
11/25/2013 23.66 23.94 22.9 23.39 2,884,513
11/22/2013 24.79 24.79 23.67 23.7 3,410,145
11/21/2013 24.37 24.7 24.35 24.67 982,756
11/20/2013 24.49 24.72 24.22 24.34 1,330,217
11/19/2013 24.6 24.81 24.26 24.47 2,098,860
11/18/2013 25.09 25.14 24.52 24.669 1,790,055
11/15/2013 25.11 25.35 24.895 25.09 1,640,793
11/14/2013 24.69 25.1 24.36 25.065 3,021,200
11/13/2013 24.33 24.765 24.14 24.62 2,246,897
11/12/2013 25.04 25.15 24.375 24.43 2,377,861
11/11/2013 24.75 25.44 24.549 25.14 2,839,743
11/08/2013 24.29 24.81 23.998 24.79 3,280,810
11/07/2013 24.65 24.71 23.8825 23.98 2,764,352
11/06/2013 24.48 24.86 24.26 24.585 1,894,571
11/05/2013 24.75 24.84 24.18 24.27 1,820,718
11/04/2013 24.78 25 24.61 24.89 1,608,952
11/01/2013 24.42 24.75 24.26 24.59 4,207,661
10/31/2013 24.01 24.41 23.73 24.279 4,113,246
10/30/2013 24.42 24.8 23.96 24.07 3,816,428
10/29/2013 23.19 24.355 23.06 24.32 5,453,485
10/28/2013 22.55 23.245 22.455 23.08 3,348,117
10/25/2013 21.82 22.28 21.82 22.28 2,375,452
10/24/2013 21.87 23 21.29 22.02 7,437,535
10/23/2013 23.07 23.15 22.3 22.32 4,724,395
10/22/2013 23.59 23.85 23.145 23.26 2,903,542
10/21/2013 24.06 24.09 23.43 23.53 2,399,493
10/18/2013 23.52 24.155 23.5 24.02 2,436,330
10/17/2013 23.13 23.52 22.94 23.24 2,020,933
10/16/2013 22.93 23.26 22.86 23.235 2,834,021
10/15/2013 23.15 23.15 22.67 22.75 3,384,486
10/14/2013 23.02 23.22 22.795 23.15 1,931,876
10/11/2013 22.82 23.18 22.58 23.16 1,464,239
10/10/2013 22.69 22.87 22.53 22.83 2,738,707
10/09/2013 22.31 22.51 22.13 22.27 2,717,750
10/08/2013 23.25 23.48 22.56 22.6 2,331,405
10/07/2013 23.16 23.5 22.85 23.16 5,067,595
10/04/2013 22.65 23.75 22.54 23.36 4,052,986
10/03/2013 22.42 22.6 22.21 22.53 2,102,857
10/02/2013 21.89 22.4225 21.71 22.39 1,771,428
10/01/2013 21.35 22.21 21.35 22 2,927,314
09/30/2013 21.29 21.62 21.21 21.38 1,849,488
09/27/2013 21.9 22.06 21.67 21.69 2,347,767
09/26/2013 21.94 22.38 21.8601 22.05 2,765,490
09/25/2013 21.68 21.98 21.606 21.82 1,626,240
09/24/2013 21.65 21.92 21.395 21.69 1,541,783
09/23/2013 21.81 21.95 21.7 21.71 2,485,244
09/20/2013 22.17 22.39 21.88 21.94 4,969,928
09/19/2013 21.65 22.41 21.57 22.131 4,756,705
09/18/2013 20.965 21.58 20.944 21.571 3,633,137
09/17/2013 20.75 21.105 20.69 20.97 1,344,754
09/16/2013 20.96 21.18 20.73 20.75 1,686,277
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.

Research Brokers before you trade

Want to trade FX?