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. The Patterson Uti Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patterson Uti Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 17.96 18.12 17.77 17.845 321,374
2018-06-20 18.05 18.26 17.91 18.20 282,953
2018-06-19 17.59 18.05 17.59 17.945 242,935
2018-06-18 18.06 18.23 17.77 17.815 290,824
2018-06-15 18.53 18.53 17.81 17.91 461,542
2018-06-14 19.10 19.215 18.70 18.70 264,082
2018-06-13 18.77 19.14 18.73 19.02 418,266
2018-06-12 18.68 18.95 18.48 18.735 442,094
2018-06-11 18.59 18.87 18.45 18.735 296,342
2018-06-08 19.92 19.92 18.64 18.715 449,652
2018-06-07 19.35 20.00 19.35 19.81 416,264
2018-06-06 19.22 19.25 18.92 19.075 340,434
2018-06-05 18.75 19.38 18.53 19.22 416,875
2018-06-04 19.49 19.49 18.65 18.90 409,845
2018-06-01 20.88 20.88 19.275 19.46 474,463
2018-05-31 21.02 21.36 20.69 20.69 309,267
2018-05-30 21.04 21.74 21.04 21.34 307,073
2018-05-29 20.77 21.01 20.54 20.80 202,847
2018-05-25 21.41 21.41 20.73 21.005 321,210
2018-05-24 22.15 22.15 21.86 21.965 264,039
2018-05-23 22.16 22.50 22.08 22.28 252,706
2018-05-22 23.08 23.31 22.25 22.43 280,556
2018-05-21 23.23 23.23 22.74 23.105 375,348
2018-05-18 23.61 23.71 22.92 23.04 162,662
2018-05-17 23.45 23.98 23.45 23.645 293,961
2018-05-16 22.94 23.545 22.84 23.24 289,296
2018-05-15 22.76 22.995 22.55 22.95 228,999
2018-05-14 22.78 22.945 22.56 22.805 192,344
2018-05-11 22.50 22.81 22.50 22.60 182,572
2018-05-10 22.37 22.72 22.26 22.67 326,346

» More Patterson Uti Energy Stock Price History

To see other companies like Patterson Uti Energy (PTEN), view our stock market today for news, and other data.