PTEN - Patterson-UTI Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20198.308.718.098.568.565,024,500
Oct 21, 20197.828.437.798.308.303,816,900
Oct 18, 20197.788.107.747.837.836,052,600
Oct 17, 20197.847.967.677.787.783,502,500
Oct 16, 20197.978.187.757.847.844,237,500
Oct 15, 20198.128.317.927.987.983,667,200
Oct 14, 20198.068.257.728.158.153,845,800
Oct 11, 20197.988.357.988.268.263,005,200
Oct 10, 20197.928.037.687.887.882,275,400
Oct 09, 20198.028.077.807.837.832,612,200
Oct 08, 20197.708.157.697.917.912,866,400
Oct 07, 20198.358.458.008.018.015,275,400
Oct 04, 20198.338.418.088.298.293,201,500
Oct 03, 20197.998.307.858.298.294,290,600
Oct 02, 20198.348.608.078.148.144,620,100
Oct 01, 20198.618.828.228.368.363,115,000
Sep 30, 20198.518.608.368.558.553,819,800
Sep 27, 20198.728.978.508.638.633,633,300
Sep 26, 20198.989.078.858.938.932,382,500
Sep 25, 20198.879.238.849.109.104,551,000
Sep 24, 20199.529.588.879.039.034,465,900
Sep 23, 20199.609.809.479.719.713,500,000
Sep 20, 20199.649.869.559.679.675,320,700
Sep 19, 20199.809.919.579.649.644,128,300
Sep 18, 20199.689.959.589.739.733,456,100
Sep 17, 201910.9811.029.739.869.865,521,700
Sep 16, 201910.4511.1910.0111.0211.0210,579,300
Sep 13, 20199.059.278.959.119.113,412,400
Sep 12, 20199.159.398.948.988.984,799,300
Sep 11, 20199.739.899.339.599.593,999,600
Sep 10, 20199.759.979.609.659.653,705,800
Sep 09, 20199.149.658.789.639.633,002,300
Sep 06, 20198.919.168.598.978.973,232,500
Sep 05, 20198.629.078.578.968.964,075,400
Sep 04, 20198.588.758.198.468.464,010,100
Sep 04, 20190.04 Dividend
Sep 03, 20198.358.518.228.448.403,898,600
Aug 30, 20198.949.048.568.658.613,886,500
Aug 29, 20198.698.998.588.888.844,601,800
Aug 28, 20198.268.708.158.578.534,615,800
Aug 27, 20198.168.408.078.158.115,408,300
Aug 26, 20198.248.298.018.088.044,451,200
Aug 23, 20198.218.397.877.907.863,967,500
Aug 22, 20198.668.808.328.368.323,035,400
Aug 21, 20198.538.738.518.558.513,812,900
Aug 20, 20198.708.788.308.388.346,049,700
Aug 19, 20198.798.898.708.768.723,454,500
Aug 16, 20198.548.658.478.588.543,628,900
Aug 15, 20198.448.618.328.478.433,550,900
Aug 14, 20198.708.798.518.548.503,443,600
Aug 13, 20198.879.428.798.978.933,724,900
Aug 12, 20199.149.148.778.928.884,355,000
Aug 09, 20199.839.838.929.179.134,945,500
Aug 08, 20199.779.939.479.759.705,954,100
Aug 07, 20199.229.749.199.699.644,852,400
Aug 06, 201910.0310.179.389.719.663,686,800
Aug 05, 20199.9610.099.739.999.943,683,600
Aug 02, 201910.4410.599.9810.3310.283,158,700
Aug 01, 201911.4011.4010.2310.4310.384,851,800
Jul 31, 201911.6512.0511.5511.6311.574,939,100
Jul 30, 201910.1511.5610.1511.5611.518,734,500
Jul 29, 201910.5610.5610.2210.2510.204,278,100
Jul 26, 201910.3810.6510.2610.5910.543,264,900
Jul 25, 201911.4511.459.9510.4210.376,258,600
Jul 24, 201911.2911.5311.1911.2411.195,194,500
Jul 23, 201910.9511.3610.9311.3011.255,386,100
Jul 22, 201910.8411.0710.6610.9410.892,546,800
Jul 19, 201910.6710.8210.4210.7710.723,490,400
Jul 18, 201910.5310.7110.4310.6010.553,294,200
Jul 17, 201910.6410.8210.5010.6010.553,607,600
Jul 16, 201910.9811.0510.5610.6810.634,939,300
Jul 15, 201911.6211.7610.9911.0110.963,777,300
Jul 12, 201911.5311.8711.4811.6111.553,035,800
Jul 11, 201911.7311.7811.4811.5611.512,742,500
Jul 10, 201911.6511.8411.4811.7311.673,279,700
Jul 09, 201911.4511.6111.2311.4911.443,627,300
Jul 08, 201911.4011.8511.2911.5211.472,195,200
Jul 05, 201911.1111.4911.0911.4611.411,922,700
Jul 03, 201911.2311.2711.0211.1711.121,339,900
Jul 02, 201911.7611.7711.1011.1611.112,717,500
Jul 01, 201911.8512.1511.6311.8211.764,493,500
Jun 28, 201911.7111.8911.3311.5111.465,560,300
Jun 27, 201911.9412.1711.6611.7211.665,395,000
Jun 26, 201911.9912.3911.9412.1412.083,791,100
Jun 25, 201911.9812.0911.7911.8211.763,136,000
Jun 24, 201912.0112.1611.8612.0111.952,977,800
Jun 21, 201911.9412.3411.8511.9911.935,235,700
Jun 20, 201912.1112.3111.7311.9311.874,504,000
Jun 19, 201911.5211.8011.2811.7411.684,343,600
Jun 18, 201911.3711.8511.3711.5111.464,456,500
Jun 17, 201911.0411.4110.9311.3111.265,207,500
Jun 14, 201911.0011.4410.7411.0911.049,490,800
Jun 13, 201910.5611.6310.2911.0310.9810,270,700
Jun 12, 201910.6410.7410.2210.3110.263,279,100
Jun 11, 201911.1711.1910.8010.8210.772,735,800
Jun 10, 201910.9911.2510.8210.9910.943,896,300
Jun 07, 201910.7811.1210.4510.8910.845,445,400
Jun 06, 201910.4310.8310.2710.7810.734,540,400
Jun 05, 201910.8511.0310.0710.4610.415,808,700
Jun 05, 20190.04 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...