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
2018-02-20 18.36 18.36 17.77 17.97 347,389
2018-02-16 18.40 18.44 17.80 18.135 367,144
2018-02-15 18.17 18.35 17.28 18.35 560,773
2018-02-14 17.81 18.50 17.81 18.30 405,566
2018-02-13 17.94 18.06 17.45 17.85 398,208
2018-02-12 18.40 18.40 17.83 18.195 304,571
2018-02-09 18.53 18.71 17.00 18.00 1,008,317
2018-02-08 21.80 21.97 18.67 18.67 814,852
2018-02-07 22.96 23.24 21.91 21.91 434,970
2018-02-06 21.72 23.04 21.72 22.89 347,137
2018-02-05 22.50 23.33 22.13 22.24 488,989
2018-02-02 24.25 24.25 22.99 23.10 433,269
2018-02-01 23.72 24.60 23.72 24.545 408,547
2018-01-31 24.18 24.18 23.32 23.66 384,411
2018-01-30 23.84 24.05 23.31 24.05 299,867
2018-01-29 24.13 24.59 23.96 24.26 254,243
2018-01-26 24.01 24.62 24.01 24.53 325,355
2018-01-25 24.39 24.54 24.07 24.20 316,358
2018-01-24 24.52 24.52 23.67 24.03 370,191
2018-01-23 24.50 24.69 24.19 24.535 372,392
2018-01-22 24.61 24.62 23.68 24.345 531,872
2018-01-19 23.67 24.625 23.67 24.47 287,714
2018-01-18 24.01 24.53 23.87 23.875 264,065
2018-01-17 24.16 24.40 24.00 24.28 278,123
2018-01-16 24.85 24.99 24.11 24.12 263,134
2018-01-12 24.78 24.87 24.47 24.675 274,888
2018-01-11 23.73 24.89 23.73 24.76 317,780
2018-01-10 23.76 24.00 23.44 23.825 380,815
2018-01-09 24.46 24.46 23.355 23.59 363,800
2018-01-08 23.72 24.38 23.72 24.28 177,161

» 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.