Quantcast
PTEN

Patterson-UTI Energy, Inc. Common Stock Historical Stock Prices

$8.76
*  
0.18
2.1%
Get PTEN Alerts
*Delayed - data as of Aug. 19, 2019 15:12 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
15:12 8.79 8.885 8.70 8.76 2,349,403
08/16/2019 8.54 8.655 8.465 8.58 3,692,165
08/15/2019 8.44 8.61 8.32 8.47 3,550,939
08/14/2019 8.7 8.79 8.505 8.54 3,443,614
08/13/2019 8.87 9.42 8.79 8.97 3,726,259
08/12/2019 9.14 9.14 8.77 8.92 4,355,046
08/09/2019 9.83 9.83 8.92 9.17 4,945,530
08/08/2019 9.77 9.93 9.47 9.75 5,954,096
08/07/2019 9.22 9.74 9.19 9.69 4,852,424
08/06/2019 10.03 10.17 9.38 9.71 3,686,798
08/05/2019 9.96 10.09 9.73 9.99 3,683,614
08/02/2019 10.44 10.59 9.98 10.33 3,158,823
08/01/2019 11.4 11.4 10.23 10.43 4,851,953
07/31/2019 11.65 12.05 11.55 11.63 4,939,054
07/30/2019 10.15 11.56 10.15 11.56 8,734,493
07/29/2019 10.56 10.56 10.22 10.25 4,278,452
07/26/2019 10.38 10.65 10.26 10.59 3,264,877
07/25/2019 11.45 11.45 9.95 10.42 6,258,584
07/24/2019 11.29 11.525 11.19 11.24 5,194,508
07/23/2019 10.95 11.36 10.93 11.3 5,386,104
07/22/2019 10.84 11.07 10.655 10.94 2,546,659
07/19/2019 10.67 10.82 10.42 10.77 3,490,399
07/18/2019 10.53 10.705 10.43 10.6 3,318,032
07/17/2019 10.64 10.82 10.5 10.6 3,607,576
07/16/2019 10.98 11.05 10.56 10.68 4,939,332
07/15/2019 11.62 11.76 10.985 11.01 3,777,338
07/12/2019 11.53 11.87 11.48 11.61 3,035,768
07/11/2019 11.73 11.78 11.475 11.56 2,742,467
07/10/2019 11.65 11.84 11.48 11.73 3,279,737
07/09/2019 11.45 11.61 11.23 11.49 3,627,443
07/08/2019 11.4 11.845 11.29 11.52 2,195,175
07/05/2019 11.11 11.49 11.09 11.46 1,922,678
07/03/2019 11.23 11.27 11.02 11.17 1,339,894
07/02/2019 11.76 11.77 11.1 11.16 2,717,450
07/01/2019 11.85 12.15 11.63 11.82 4,498,171
06/28/2019 11.71 11.89 11.325 11.51 5,560,281
06/27/2019 11.94 12.17 11.655 11.72 5,394,971
06/26/2019 11.99 12.39 11.94 12.14 3,791,130
06/25/2019 11.98 12.09 11.79 11.82 3,135,992
06/24/2019 12.01 12.16 11.86 12.01 2,977,848
06/21/2019 11.94 12.34 11.85 11.99 5,235,666
06/20/2019 12.11 12.31 11.725 11.93 4,504,042
06/19/2019 11.52 11.8 11.28 11.74 4,343,573
06/18/2019 11.37 11.85 11.37 11.51 4,456,586
06/17/2019 11.04 11.41 10.93 11.31 5,207,507
06/14/2019 11 11.44 10.74 11.09 9,490,767
06/13/2019 10.56 11.63 10.29 11.03 10,270,750
06/12/2019 10.64 10.74 10.22 10.31 3,279,127
06/11/2019 11.17 11.19 10.8 10.82 2,735,769
06/10/2019 10.99 11.25 10.8235 10.99 3,896,342
06/07/2019 10.78 11.115 10.4501 10.89 5,445,402
06/06/2019 10.43 10.825 10.27 10.78 4,540,391
06/05/2019 10.85 11.03 10.07 10.46 5,808,689
06/04/2019 11.22 11.325 10.84 10.9 3,014,781
06/03/2019 10.74 11.155 10.65 11.03 3,584,249
05/31/2019 10.85 10.901 10.535 10.63 3,562,698
05/30/2019 11.3 11.66 10.91 11.13 4,873,978
05/29/2019 10.83 11.34 10.77 11.29 5,139,377
05/28/2019 11.12 11.12 10.6 10.92 3,945,992
05/24/2019 11.6 11.65 11 11.04 2,271,398
05/23/2019 11.69 11.69 11.16 11.41 2,884,829
05/22/2019 12.27 12.36 11.79 12.04 2,403,412
05/21/2019 12.35 12.68 12.26 12.43 1,845,431
05/20/2019 12.28 12.5 12.235 12.28 2,289,015
05/17/2019 12.92 12.99 12.395 12.44 2,440,456
05/16/2019 12.86 13.2 12.79 13.06 2,629,174
*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?



Smart Portfolio