PTEN - Patterson-UTI Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201720.5920.7520.4420.5620.56587,100
Nov 22, 201720.3720.6920.1820.4620.462,335,500
Nov 21, 201720.4220.6619.9920.0820.082,750,600
Nov 20, 201719.9320.3719.7020.2620.262,789,900
Nov 17, 201719.7620.2019.6120.0220.022,179,300
Nov 16, 201719.7420.2019.5019.6319.632,875,800
Nov 15, 201719.7319.9519.1219.7419.743,701,400
Nov 14, 201720.4720.5419.8919.9219.922,992,400
Nov 13, 201720.7320.7520.4820.5820.582,340,900
Nov 10, 201720.9221.0920.5920.8420.842,419,000
Nov 09, 201720.6521.0220.5820.8820.883,274,900
Nov 08, 201720.7421.0420.1920.6820.683,256,700
Nov 07, 201720.7021.1720.6520.8320.833,834,200
Nov 06, 201720.4021.0420.2921.0221.025,592,700
Nov 03, 201719.8520.3619.8520.2620.263,599,700
Nov 02, 201720.0320.1619.7119.9319.932,810,700
Nov 01, 201720.1720.4819.8419.9519.954,212,500
Oct 31, 201719.7519.8519.3619.7819.784,574,400
Oct 30, 201719.8120.1519.5619.7519.754,992,800
Oct 27, 201719.0319.8718.8019.7619.766,017,800
Oct 26, 201718.4919.1417.2419.0919.098,165,000
Oct 25, 201718.2818.3517.6517.9717.976,236,800
Oct 24, 201718.6818.7818.2818.3318.335,615,400
Oct 23, 201719.0119.1318.5218.5218.523,324,800
Oct 20, 201719.0119.2218.6918.9218.923,112,400
Oct 19, 201719.3319.6518.7818.9318.935,092,400
Oct 18, 201720.2520.3419.5219.5219.524,161,800
Oct 17, 201720.3520.5020.0920.2320.233,980,800
Oct 16, 201720.7120.8320.4120.4220.422,374,300
Oct 13, 201720.8321.0720.4820.4920.493,973,900
Oct 12, 201720.8320.9920.3320.5320.533,974,400
Oct 11, 201721.0121.3220.6321.3121.313,324,200
Oct 10, 201721.5521.6020.9220.9520.952,404,000
Oct 09, 201720.9821.2220.8421.0421.042,495,500
Oct 06, 201720.8821.1620.6920.7520.753,300,700
Oct 05, 201720.9321.3920.8521.3021.304,148,100
Oct 04, 201720.7420.9620.6520.8120.813,814,300
Oct 03, 201720.9020.9320.5720.7620.765,569,400
Oct 02, 201720.3820.9020.2420.8320.833,859,800
Sep 29, 201720.7821.0520.6720.9420.945,048,700
Sep 28, 201720.9121.2220.6620.8420.844,110,600
Sep 27, 201720.6620.8020.4320.7720.774,372,600
Sep 26, 201720.4420.6720.1720.5220.523,907,100
Sep 25, 201719.8620.6419.8120.4720.476,001,400
Sep 22, 201719.2319.5518.7019.5319.532,815,900
Sep 21, 201719.0519.4218.9719.3619.363,382,800
Sep 20, 201718.8419.5318.6919.4919.495,453,900
Sep 19, 201718.8518.9318.3918.6818.684,105,900
Sep 18, 201718.6318.8618.3318.7118.715,580,000
Sep 15, 201718.4218.7118.1718.6618.6611,951,300
Sep 14, 201718.2318.7918.2018.4518.455,117,600
Sep 13, 201718.0118.7317.8118.1418.145,678,800
Sep 12, 201717.5618.1117.5217.8617.864,354,600
Sep 11, 201717.0817.6117.0017.5717.574,079,800
Sep 08, 201717.3717.5616.8117.0017.002,589,100
Sep 07, 201717.3217.5717.1017.4717.473,959,500
Sep 06, 201717.1817.7517.1117.4117.415,786,500
Sep 06, 20170.02 Dividend
Sep 05, 201716.6517.1816.4517.0016.986,330,200
Sep 01, 201715.9916.2315.7715.9415.922,782,000
Aug 31, 201715.9916.1015.8115.9715.952,877,300
Aug 30, 201715.8515.8815.4515.8015.784,763,900
Aug 29, 201715.3415.7815.3415.6915.673,643,800
Aug 28, 201715.8915.9415.3315.6115.593,955,400
Aug 25, 201715.3715.9715.3215.8515.833,699,300
Aug 24, 201715.5615.5715.2215.2615.242,959,900
Aug 23, 201715.3415.7415.2915.6315.613,024,100
Aug 22, 201715.4715.5915.3415.4115.392,559,900
Aug 21, 201714.8315.5914.8315.4015.382,264,200
Aug 18, 201715.4615.8815.3315.6315.615,556,800
Aug 17, 201715.4215.5415.2515.4415.425,851,700
Aug 16, 201716.2916.3215.4615.5315.515,615,900
Aug 15, 201716.5516.6215.9016.2516.234,062,600
Aug 14, 201716.8717.0016.6116.6416.622,479,100
Aug 11, 201716.8217.0316.8016.8316.813,615,500
Aug 10, 201716.9717.4016.8116.8716.855,009,100
Aug 09, 201717.9017.9917.2517.2917.274,223,600
Aug 08, 201718.1818.2517.7117.7917.773,880,200
Aug 07, 201718.9918.9918.1818.3218.304,611,700
Aug 04, 201719.3219.4519.0019.0919.073,405,300
Aug 03, 201719.6619.8119.0919.2219.203,524,300
Aug 02, 201719.1919.8318.7519.6819.664,652,500
Aug 01, 201719.2819.4618.8819.2719.254,886,800
Jul 31, 201719.5119.8219.0619.3419.324,177,900
Jul 28, 201719.3620.2919.3019.5119.494,070,300
Jul 27, 201719.8920.5419.2419.4319.417,666,700
Jul 26, 201719.8920.0419.1719.7519.734,769,800
Jul 25, 201719.4520.0919.4319.7419.724,864,200
Jul 24, 201719.8719.9518.9319.1819.166,410,500
Jul 21, 201720.7420.9819.7019.7519.735,547,800
Jul 20, 201721.6921.7420.7320.7820.763,979,100
Jul 19, 201720.2521.6620.0421.5121.486,940,400
Jul 18, 201720.2820.3719.9120.2320.213,871,200
Jul 17, 201720.3620.5120.0920.1120.093,367,700
Jul 14, 201720.4320.5620.1320.4720.453,881,000
Jul 13, 201720.0320.4519.7820.4320.413,269,300
Jul 12, 201720.6020.7719.8520.0119.992,823,700
Jul 11, 201720.0420.4919.7820.2820.263,409,900
Jul 10, 201719.6520.0519.5120.0220.004,091,500
Jul 07, 201719.5519.7919.1319.7819.762,580,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...