Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:44PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Patterson-UTI Energy Inc. (PTEN)At 4:00PM ET: 15.20  Up 0.25 (1.67%)  
MORE ON PTEN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0915.1115.2414.6614.955,573,00014.95
19-Nov-0915.8115.8815.1615.275,174,40015.27
18-Nov-0916.4316.4815.8915.994,023,10015.99
17-Nov-0916.4716.4716.0616.383,964,00016.38
16-Nov-0916.0716.6216.0216.525,217,20016.52
13-Nov-0916.1116.1915.7715.964,388,70015.96
12-Nov-0916.5416.7415.7815.935,221,80015.93
11-Nov-0916.4416.7516.3516.635,462,20016.63
10-Nov-0916.2916.4715.8716.283,129,70016.28
9-Nov-0915.8716.4715.8716.455,431,60016.45
6-Nov-0915.8816.1415.5815.782,953,40015.78
5-Nov-0915.9916.1015.6416.074,111,40016.07
4-Nov-0916.1316.1315.6515.746,389,30015.74
3-Nov-0915.4516.0015.1115.856,151,60015.85
2-Nov-0915.7016.0815.2315.645,409,60015.64
30-Oct-0916.9116.9915.4515.589,607,20015.58
29-Oct-0916.0817.6216.0016.7413,367,90016.74
28-Oct-0916.2716.2715.3415.627,845,00015.62
27-Oct-0916.3316.6915.9616.335,687,80016.33
26-Oct-0917.0017.5816.2316.304,886,30016.30
23-Oct-0917.7717.8116.8317.003,486,50017.00
22-Oct-0917.3417.7716.9417.704,679,70017.70
21-Oct-0917.0518.0716.9117.407,242,90017.40
20-Oct-0917.5317.5316.7817.163,992,40017.16
19-Oct-0917.2717.5416.9817.442,758,80017.44
16-Oct-0917.3217.5316.9817.193,647,80017.19
15-Oct-0916.7517.7416.6017.508,154,80017.50
14-Oct-0916.9117.1116.6816.784,243,60016.78
13-Oct-0916.6716.7916.0816.665,805,20016.66
12-Oct-0916.7617.3316.5116.646,057,30016.64
9-Oct-0916.5116.5816.1616.553,672,60016.55
8-Oct-0915.7116.6615.6516.607,317,70016.60
7-Oct-0915.5215.7915.3515.553,121,50015.55
6-Oct-0915.3915.8115.2915.715,292,80015.71
5-Oct-0914.6015.2914.4315.114,779,80015.11
2-Oct-0914.4114.7514.2514.474,290,60014.47
1-Oct-0915.3715.5014.6114.635,120,60014.63
30-Sep-0915.0415.4314.8615.105,654,60015.10
29-Sep-0914.6315.0714.4814.994,590,30014.99
28-Sep-0914.2514.7714.1014.632,356,90014.63
25-Sep-0914.1314.4913.9214.162,328,70014.16
24-Sep-0914.7614.8914.0714.173,436,00014.17
23-Sep-0915.1315.2414.6214.813,315,60014.81
22-Sep-0915.2015.2114.8715.092,962,00015.09
21-Sep-0914.7014.8914.4514.814,023,20014.81
18-Sep-0915.2615.5914.9215.044,498,10015.04
17-Sep-0915.5515.9115.2415.315,150,90015.31
16-Sep-0915.0015.9814.9915.957,601,50015.95
15-Sep-0914.8215.0414.6115.003,226,80015.00
14-Sep-0914.3214.8114.2514.782,075,20014.78
11-Sep-0914.6814.9314.2514.564,262,60014.56
11-Sep-09 $ 0.05 Dividend
10-Sep-0914.3914.7014.2514.662,129,70014.61
9-Sep-0914.3014.5314.0814.413,676,80014.36
8-Sep-0913.8214.2713.8214.225,203,40014.17
4-Sep-0913.1113.5913.0213.532,493,80013.48
3-Sep-0913.0313.2112.9313.142,200,10013.10
2-Sep-0913.1113.2512.8812.892,538,50012.85
1-Sep-0913.2513.7613.1213.175,494,10013.13
31-Aug-0913.5013.5613.1013.295,173,50013.24
28-Aug-0913.7913.9913.5713.723,951,60013.67
27-Aug-0913.7613.7613.0913.655,802,80013.60
26-Aug-0914.2814.3313.8813.984,865,70013.93
25-Aug-0915.0815.0814.3914.433,244,20014.38
24-Aug-0914.7915.1214.7014.933,739,90014.88
21-Aug-0914.1714.7314.0114.683,602,50014.63
20-Aug-0913.9214.1613.8114.073,379,40014.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions