PATTERSON UTI ENERGY Historical Stock Price

Below is the stock price history for Patterson Uti Energy PTEN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Patterson Uti Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Patterson Uti Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	22.38	22.99	22.38	22.91	390,661
2013-05-16	22.13	22.52	21.99	22.20	413,387
2013-05-15	22.49	22.66	22.06	22.18	485,711
2013-05-14	22.26	22.83	22.26	22.60	517,715
2013-05-13	22.52	22.74	22.40	22.50	453,669
2013-05-10	22.51	22.65	22.30	22.54	358,132
2013-05-09	22.58	22.83	22.29	22.65	492,278
2013-05-08	22.18	22.62	22.03	22.62	384,477
2013-05-07	22.04	22.46	21.99	22.24	433,267
2013-05-06	21.68	22.215	21.64	21.98	360,489
2013-05-03	21.34	21.70	21.325	21.565	427,657
2013-05-02	20.98	21.35	20.85	21.21	393,530
2013-05-01	20.99	20.99	20.52	20.84	577,066
2013-04-30	21.11	21.30	20.89	21.07	361,930
2013-04-29	21.16	21.48	20.83	21.20	345,000
2013-04-25	23.73	23.73	21.60	21.695	853,622
2013-04-24	23.52	23.63	23.35	23.365	591,017
2013-04-23	22.90	23.28	22.78	23.27	497,362
2013-04-22	22.56	23.015	22.37	22.88	283,784
2013-04-19	22.64	22.79	22.13	22.475	438,188
2013-04-18	22.32	22.52	21.83	22.41	505,393
2013-04-17	22.73	22.74	21.56	22.24	745,507
2013-04-16	23.02	23.31	22.57	22.99	540,781
2013-04-15	23.92	23.93	22.78	22.85	394,383
2013-04-12	24.67	24.67	23.88	24.27	349,351
2013-04-11	24.25	25.12	23.97	24.79	529,629
2013-04-10	23.71	24.39	23.65	24.31	305,513
2013-04-09	23.39	23.64	23.09	23.595	281,169
2013-04-08	23.31	23.61	23.10	23.34	292,213
2013-04-05	22.15	23.40	22.15	23.35	477,058

» More Patterson Uti Energy Stock Price History