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
2018-12-11 12.80 12.86 12.29 12.61 314,700
2018-12-10 12.78 12.98 12.45 12.65 429,971
2018-12-07 13.19 13.69 12.90 13.03 524,222
2018-12-06 13.04 13.05 12.575 12.795 499,605
2018-12-04 14.66 14.66 13.62 13.62 378,593
2018-12-03 14.27 14.58 14.11 14.56 372,601
2018-11-30 14.14 14.15 13.80 13.825 675,463
2018-11-29 14.94 15.11 14.71 14.745 223,803
2018-11-28 14.81 14.885 14.12 14.87 265,708
2018-11-27 14.91 15.09 14.56 14.685 330,761
2018-11-26 14.32 14.84 14.29 14.785 260,745
2018-11-23 14.09 14.28 14.00 14.08 115,766
2018-11-21 14.71 14.885 14.595 14.595 217,870
2018-11-20 15.14 15.14 14.28 14.39 254,279
2018-11-19 15.40 15.62 15.24 15.485 307,040
2018-11-16 15.12 15.41 15.00 15.345 274,621
2018-11-15 14.72 15.24 14.72 15.10 432,784
2018-11-14 15.27 15.27 14.58 14.84 444,937
2018-11-13 15.46 15.70 14.69 14.69 655,906
2018-11-12 16.33 16.33 15.56 15.585 255,218
2018-11-09 15.96 16.20 15.64 16.15 395,110
2018-11-08 16.74 16.86 16.43 16.45 184,806
2018-11-07 17.17 17.24 16.69 16.925 209,677
2018-11-06 17.24 17.36 16.68 16.915 276,956
2018-11-05 16.73 17.13 16.56 17.06 369,117
2018-11-02 16.80 16.80 16.18 16.305 303,471
2018-11-01 16.69 16.96 16.25 16.51 446,651
2018-10-31 16.60 16.83 16.52 16.655 385,647
2018-10-30 15.67 16.25 15.52 16.25 521,179
2018-10-29 16.01 16.31 15.53 15.595 508,081

» 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.