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
2017-12-13 21.91 21.92 21.27 21.32 194,385
2017-12-12 22.40 22.40 21.86 21.94 242,331
2017-12-11 21.56 22.28 21.56 22.28 234,240
2017-12-08 21.81 21.81 21.30 21.62 295,697
2017-12-07 21.09 21.65 21.09 21.585 252,666
2017-12-06 21.00 21.20 20.75 20.985 200,880
2017-12-05 21.82 21.82 21.24 21.25 192,484
2017-12-04 21.99 22.47 21.84 21.875 379,046
2017-12-01 21.91 22.22 21.65 21.955 468,014
2017-11-30 21.10 21.96 21.10 21.62 368,163
2017-11-29 20.13 20.535 20.05 20.535 202,416
2017-11-28 19.69 20.105 19.68 20.105 228,638
2017-11-27 20.09 20.09 19.83 19.875 188,075
2017-11-24 20.59 20.70 20.47 20.485 87,041
2017-11-22 20.52 20.52 20.24 20.485 204,547
2017-11-21 20.48 20.60 20.00 20.025 292,968
2017-11-20 19.83 20.35 19.73 20.26 247,849
2017-11-17 19.75 20.20 19.63 20.035 209,565
2017-11-16 19.89 20.18 19.585 19.655 264,960
2017-11-15 19.34 19.95 19.17 19.775 331,587
2017-11-14 20.38 20.38 19.90 19.925 311,810
2017-11-13 20.62 20.735 20.48 20.56 183,437
2017-11-10 20.96 21.05 20.60 20.81 217,603
2017-11-09 20.62 20.98 20.62 20.86 286,598
2017-11-08 20.84 21.02 20.57 20.69 263,056
2017-11-07 21.09 21.095 20.65 20.775 352,917
2017-11-06 20.34 21.025 20.34 21.01 364,386
2017-11-03 20.18 20.315 20.15 20.25 320,077
2017-11-02 19.94 20.07 19.71 19.95 210,863
2017-11-01 20.27 20.27 19.84 19.995 366,656

» 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.