PATTERSON-UTI ENERGY $22.92

up +0.73


17/5/2013 04:17 PM  |  NASDAQ : PTEN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

PTEN historical data

Date Open High Low Close Volume
5/17/2013 22.36 22.99 22.28 22.92 19039
5/16/2013 22.21 22.52 21.99 22.19 19415
5/15/2013 22.46 22.66 22.06 22.21 24556
5/14/2013 22.41 22.84 22.26 22.61 31260
5/13/2013 22.55 22.74 22.40 22.49 23337
5/10/2013 22.42 22.66 22.30 22.53 19668
5/9/2013 22.53 22.83 22.29 22.66 28568
5/8/2013 22.09 22.62 22.02 22.61 21843
5/7/2013 22.07 22.46 21.99 22.24 22551
5/6/2013 21.67 22.22 21.63 21.99 30289
5/3/2013 21.37 21.71 21.30 21.57 26644
5/2/2013 20.86 21.35 20.86 21.22 29773
5/1/2013 20.90 21.08 20.52 20.85 28206
4/30/2013 21.05 21.33 20.89 21.09 29920
4/29/2013 21.12 21.48 20.83 21.20 28834
4/26/2013 21.52 21.68 20.73 21.20 45355
4/25/2013 23.68 23.79 21.60 21.70 69736
4/24/2013 23.41 23.75 23.34 23.38 46269
4/23/2013 23.12 23.29 22.77 23.29 37847
4/22/2013 22.69 23.02 22.37 22.88 21738
4/19/2013 22.63 22.83 22.14 22.48 27500
4/18/2013 22.37 22.54 21.83 22.40 46754
4/17/2013 22.88 22.88 21.55 22.25 47901
4/16/2013 23.14 23.34 22.57 23.01 43504
4/15/2013 23.98 23.99 22.78 22.83 32828
4/12/2013 24.43 24.67 23.87 24.26 24621
4/11/2013 24.19 25.12 23.97 24.78 44364
4/10/2013 23.59 24.39 23.54 24.28 28351
4/9/2013 23.45 23.64 23.07 23.57 22682
4/8/2013 23.30 23.62 23.10 23.33 24835
4/5/2013 22.21 23.41 22.13 23.35 39588
4/4/2013 22.40 22.65 22.07 22.51 28488
4/3/2013 23.20 23.20 21.98 22.40 36078
4/2/2013 23.32 23.34 22.71 22.99 35251
4/1/2013 23.95 23.97 22.51 22.94 49577
3/28/2013 24.06 24.11 23.70 23.84 26115
3/27/2013 23.85 24.17 23.53 24.03 31921
3/26/2013 23.70 24.15 23.70 24.01 30384
3/25/2013 23.57 23.86 23.27 23.69 43508
3/22/2013 24.03 24.26 23.41 23.78 43784
3/21/2013 24.04 24.39 23.83 23.84 38875
3/20/2013 24.65 24.70 23.65 24.09 69088
3/19/2013 25.00 25.23 24.05 24.55 42485
3/18/2013 25.01 25.46 24.79 25.24 27862
3/15/2013 24.97 25.48 24.94 25.38 38836
3/14/2013 24.53 25.05 24.50 24.98 36536
3/13/2013 24.57 24.89 24.32 24.48 61679
3/12/2013 24.48 24.77 24.20 24.72 49011
3/11/2013 23.90 24.51 23.83 24.44 47630
3/8/2013 23.70 24.12 23.52 24.11 37665
3/7/2013 23.29 23.75 23.17 23.55 19335
3/6/2013 23.41 23.50 23.12 23.22 27499
3/5/2013 23.29 23.53 23.08 23.33 37834
3/4/2013 23.31 23.31 22.56 23.10 37588
3/1/2013 23.17 23.43 22.73 23.22 42250
2/28/2013 23.18 23.54 23.05 23.34 39173
2/27/2013 22.84 23.41 22.84 23.29 26454
2/26/2013 22.61 23.04 22.16 23.00 44017
2/25/2013 23.35 23.53 22.42 22.46 40868
2/22/2013 23.27 23.43 22.87 23.30 35170
2/21/2013 23.59 23.66 22.77 23.04 51646
2/20/2013 24.46 24.46 23.63 23.64 47955
2/19/2013 24.42 24.64 24.31 24.37 45810
2/15/2013 24.45 24.55 24.02 24.31 37055
2/14/2013 23.97 24.52 23.90 24.50 40714
2/13/2013 23.84 24.06 23.79 24.06 32590
2/12/2013 23.81 23.95 23.55 23.74 37780
2/11/2013 23.56 23.71 23.33 23.58 40372
2/8/2013 23.10 23.50 22.82 23.47 58628
2/7/2013 22.54 23.27 22.05 22.90 186600
2/6/2013 20.46 20.86 20.35 20.80 38688
2/5/2013 20.66 20.72 20.35 20.58 25271
2/4/2013 20.44 20.57 20.14 20.31 22291
2/1/2013 20.38 20.78 20.01 20.69 30478
1/31/2013 20.19 20.47 20.13 20.34 21478
1/30/2013 20.25 20.30 20.00 20.19 24787
1/29/2013 20.17 20.30 19.93 20.21 28397
1/28/2013 20.17 20.41 20.00 20.15 31735
1/25/2013 20.14 20.40 19.87 20.15 32052
1/24/2013 19.75 20.25 19.59 20.12 46904
1/23/2013 19.65 19.86 19.55 19.78 21478
1/22/2013 19.31 19.74 19.20 19.67 27200
1/18/2013 19.09 19.52 19.07 19.47 33209
1/17/2013 19.17 19.28 18.89 19.09 27096
1/16/2013 19.18 19.23 18.73 18.99 55876
1/15/2013 18.90 19.27 18.76 19.26 19339
1/14/2013 19.15 19.27 18.87 18.94 15697
1/11/2013 19.37 19.41 18.86 19.09 29405
1/10/2013 19.56 19.71 19.09 19.37 29236
1/9/2013 19.20 19.39 19.12 19.36 21060
1/8/2013 19.35 19.40 18.83 19.14 26448
1/7/2013 19.79 19.80 19.33 19.40 26944
1/4/2013 19.32 19.58 19.25 19.50 22911
1/3/2013 19.04 19.58 18.80 19.16 34851
1/2/2013 19.08 19.22 18.59 19.02 17714
12/31/2012 18.06 18.67 18.04 18.63 30506
12/28/2012 18.23 18.38 17.97 18.12 12954
12/27/2012 18.30 18.53 18.11 18.46 21187
12/26/2012 18.43 18.70 18.22 18.31 15426
12/24/2012 18.43 18.56 18.20 18.31 8014
Marketplace
Trading Center