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
2018-09-21 18.08 18.16 17.89 17.945 189,490
2018-09-20 17.97 18.01 17.825 17.85 166,509
2018-09-19 17.85 18.19 17.84 17.92 259,637
2018-09-18 17.28 17.74 17.25 17.47 232,877
2018-09-17 17.72 17.77 16.88 16.98 282,322
2018-09-14 17.28 17.98 17.27 17.62 301,303
2018-09-13 17.54 17.68 17.30 17.30 202,988
2018-09-12 17.29 17.72 17.18 17.54 319,352
2018-09-11 16.13 17.07 16.13 16.915 395,148
2018-09-10 16.19 16.34 16.04 16.19 173,203
2018-09-07 15.73 16.06 15.62 16.03 319,280
2018-09-06 16.32 16.51 16.06 16.15 402,182
2018-09-05 16.91 16.96 16.41 16.42 442,479
2018-09-04 17.08 17.33 17.04 17.25 179,940
2018-08-31 17.13 17.24 16.96 17.145 266,717
2018-08-30 17.61 17.61 16.90 17.25 431,885
2018-08-29 17.56 17.80 17.45 17.72 96,171
2018-08-28 17.93 17.94 17.35 17.50 172,616
2018-08-27 17.74 17.96 17.61 17.76 200,588
2018-08-24 17.62 17.73 17.45 17.46 171,213
2018-08-23 17.62 17.76 17.465 17.465 138,965
2018-08-22 17.91 17.95 17.66 17.795 124,183
2018-08-21 17.57 18.02 17.57 17.715 267,167
2018-08-20 17.06 17.33 17.06 17.27 132,730
2018-08-17 16.63 17.065 16.61 17.03 230,498
2018-08-16 16.61 16.89 16.49 16.58 191,079
2018-08-15 16.97 16.97 15.76 16.455 526,590
2018-08-14 17.03 17.31 17.01 17.13 227,829
2018-08-13 16.77 17.08 16.75 16.825 199,989
2018-08-10 16.74 16.97 16.60 16.91 172,146

» 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.