PTEN - Patterson-UTI Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.0510.189.889.959.952,916,500
Jan 16, 202010.1610.239.9410.0410.043,817,800
Jan 15, 202010.0410.179.9510.0310.033,266,800
Jan 14, 20209.9710.189.7710.1410.144,113,400
Jan 13, 202010.0610.159.8410.0910.092,271,700
Jan 10, 202010.1210.149.9410.0810.082,907,900
Jan 09, 202010.2210.3410.0110.2010.202,766,900
Jan 08, 202010.6110.6310.1510.3010.302,794,200
Jan 07, 202010.9210.9210.4010.6110.612,812,100
Jan 06, 202010.5910.9510.4510.9410.943,197,000
Jan 03, 202010.7610.9510.4310.5710.572,399,400
Jan 02, 202010.6710.7210.3210.4910.492,159,700
Dec 31, 201910.3910.6310.2910.5010.503,043,900
Dec 30, 201910.4710.7210.4710.5110.512,607,900
Dec 27, 201910.5510.6110.3310.4010.402,119,300
Dec 26, 201910.6010.7310.4710.5010.501,496,900
Dec 24, 201910.6710.8010.4910.5210.521,235,600
Dec 23, 201910.0710.7110.0710.6610.663,990,900
Dec 20, 201910.0010.119.9510.0810.087,369,700
Dec 19, 20199.9810.229.9810.0510.053,729,300
Dec 18, 201910.0710.159.8810.0010.005,343,400
Dec 17, 201910.2310.4110.0210.1010.106,256,900
Dec 16, 201910.1910.3810.0410.1510.155,098,000
Dec 13, 201910.0810.329.9110.0510.054,115,500
Dec 12, 201910.1310.4510.0710.3810.383,966,100
Dec 11, 20199.9810.179.9510.0810.082,555,400
Dec 10, 20199.8710.069.809.989.984,472,700
Dec 09, 20199.649.969.619.839.833,896,700
Dec 06, 20199.099.829.099.769.764,257,900
Dec 05, 20199.409.468.979.049.045,764,800
Dec 04, 20199.069.459.069.309.304,162,700
Dec 04, 20190.04 Dividend
Dec 03, 20198.719.168.658.958.914,457,200
Dec 02, 20199.069.258.829.159.112,356,600
Nov 29, 20199.029.118.758.948.901,835,100
Nov 27, 20198.709.248.659.189.143,153,300
Nov 26, 20199.119.168.688.738.692,760,000
Nov 25, 20198.969.238.939.169.122,950,400
Nov 22, 20198.969.078.789.028.983,079,000
Nov 21, 20198.538.898.388.868.823,411,400
Nov 20, 20198.238.798.208.488.444,472,000
Nov 19, 20198.498.608.358.478.432,307,100
Nov 18, 20198.638.668.388.578.533,433,000
Nov 15, 20198.518.828.488.768.723,051,000
Nov 14, 20198.628.788.438.478.433,045,400
Nov 13, 20198.918.918.508.588.543,021,600
Nov 12, 20199.159.358.919.049.003,343,700
Nov 11, 20198.989.188.839.139.092,423,700
Nov 08, 20198.909.178.789.159.113,399,500
Nov 07, 20199.169.428.949.069.024,607,900
Nov 06, 20199.309.478.878.908.863,765,700
Nov 05, 20199.839.919.279.399.356,127,900
Nov 04, 20199.139.829.019.739.695,648,500
Nov 01, 20198.458.978.338.938.895,205,600
Oct 31, 20198.418.578.058.328.284,260,300
Oct 30, 20199.529.528.418.478.434,148,300
Oct 29, 20198.849.258.669.199.153,571,800
Oct 28, 20199.299.398.878.918.874,250,100
Oct 25, 20198.519.198.519.199.156,134,400
Oct 24, 20198.628.888.168.568.527,327,500
Oct 23, 20198.518.938.188.638.596,113,800
Oct 22, 20198.308.718.098.568.525,024,500
Oct 21, 20197.828.437.798.308.263,816,900
Oct 18, 20197.788.107.747.837.806,052,600
Oct 17, 20197.847.967.677.787.753,502,500
Oct 16, 20197.978.187.757.847.804,237,500
Oct 15, 20198.128.317.927.987.943,667,200
Oct 14, 20198.068.257.728.158.113,845,800
Oct 11, 20197.988.357.988.268.223,005,200
Oct 10, 20197.928.037.687.887.842,275,400
Oct 09, 20198.028.077.807.837.802,612,200
Oct 08, 20197.708.157.697.917.872,866,400
Oct 07, 20198.358.458.008.017.975,275,400
Oct 04, 20198.338.418.088.298.253,201,500
Oct 03, 20197.998.307.858.298.254,290,600
Oct 02, 20198.348.608.078.148.104,620,100
Oct 01, 20198.618.828.228.368.323,115,000
Sep 30, 20198.518.608.368.558.513,819,800
Sep 27, 20198.728.978.508.638.593,633,300
Sep 26, 20198.989.078.858.938.892,382,500
Sep 25, 20198.879.238.849.109.064,551,000
Sep 24, 20199.529.588.879.038.994,465,900
Sep 23, 20199.609.809.479.719.673,500,000
Sep 20, 20199.649.869.559.679.635,320,700
Sep 19, 20199.809.919.579.649.604,128,300
Sep 18, 20199.689.959.589.739.693,456,100
Sep 17, 201910.9811.029.739.869.825,521,700
Sep 16, 201910.4511.1910.0111.0210.9710,579,300
Sep 13, 20199.059.278.959.119.073,412,400
Sep 12, 20199.159.398.948.988.944,799,300
Sep 11, 20199.739.899.339.599.553,999,600
Sep 10, 20199.759.979.609.659.613,705,800
Sep 09, 20199.149.658.789.639.593,002,300
Sep 06, 20198.919.168.598.978.933,232,500
Sep 05, 20198.629.078.578.968.924,075,400
Sep 04, 20198.588.758.198.468.424,010,100
Sep 04, 20190.04 Dividend
Sep 03, 20198.358.518.228.448.363,898,600
Aug 30, 20198.949.048.568.658.573,886,500
Aug 29, 20198.698.998.588.888.804,601,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...