Patterson-UTI Energy Inc. Common Stockのデータ

Patterson-UTI Energy Inc. Common Stockの基本情報

名前 Patterson-UTI Energy Inc. Common Stock
ティッカー PTEN
United States
上場年 1993.0
セクター Energy

Patterson-UTI Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.59 6.29 6.38 6.35 1844300.0 6.35
2021-02-12 6.38 5.96 5.97 6.25 2274700.0 6.25
2021-02-11 6.38 6.0 6.22 6.08 3482500.0 6.08
2021-02-10 6.36 6.0 6.27 6.29 3902700.0 6.29
2021-02-09 6.4 6.03 6.31 6.21 2213300.0 6.21
2021-02-08 6.45 6.25 6.31 6.41 2310000.0 6.41
2021-02-05 6.28 6.04 6.19 6.24 2608000.0 6.24
2021-02-04 6.5 5.93 6.48 6.07 4903600.0 6.07
2021-02-03 6.7 6.48 6.49 6.69 2099700.0 6.69
2021-02-02 6.63 6.23 6.54 6.44 2425800.0 6.44
2021-02-01 6.41 6.07 6.2 6.36 2046100.0 6.36
2021-01-29 6.37 6.03 6.15 6.15 2958300.0 6.15
2021-01-28 6.36 5.91 6.19 6.23 3053300.0 6.23
2021-01-27 6.5 5.72 5.75 6.06 4151900.0 6.06
2021-01-26 6.42 5.88 6.33 5.91 2051400.0 5.91
2021-01-25 6.28 5.88 6.08 6.23 2206600.0 6.23
2021-01-22 6.26 5.66 5.72 6.24 2962000.0 6.24
2021-01-21 6.6 5.91 6.52 5.96 2357900.0 5.96
2021-01-20 6.78 6.52 6.68 6.62 1632200.0 6.62
2021-01-19 6.78 6.54 6.78 6.58 1753400.0 6.58
2021-01-15 6.82 6.39 6.7 6.59 3822200.0 6.59
2021-01-14 7.08 6.42 6.44 6.87 2755100.0 6.87
2021-01-13 6.6 6.28 6.58 6.35 2441500.0 6.35
2021-01-12 6.61 6.12 6.2 6.6 2991300.0 6.6
2021-01-11 6.18 5.82 6.0 6.11 1884300.0 6.11
2021-01-08 6.41 6.06 6.41 6.2 1464600.0 6.2
2021-01-07 6.46 6.16 6.33 6.3 1660000.0 6.3
2021-01-06 6.44 6.08 6.2 6.28 2834000.0 6.28
2021-01-05 6.3 5.49 5.5 6.08 3044300.0 6.08
2021-01-04 5.53 5.21 5.35 5.42 2498800.0 5.42
2020-12-31 5.45 5.24 5.33 5.26 2180500.0 5.26
2020-12-30 5.42 5.19 5.22 5.36 838300.0 5.36
2020-12-29 5.34 5.14 5.34 5.21 1054600.0 5.21
2020-12-28 5.51 5.22 5.36 5.25 1671500.0 5.25
2020-12-24 5.54 5.25 5.49 5.3 924000.0 5.3
2020-12-23 5.56 5.27 5.27 5.42 1312300.0 5.42
2020-12-22 5.45 5.17 5.39 5.27 1966800.0 5.27
2020-12-21 5.47 4.98 5.18 5.39 2436000.0 5.39
2020-12-18 5.74 5.38 5.74 5.43 4508100.0 5.43
2020-12-17 5.75 5.49 5.64 5.75 2418100.0 5.75
2020-12-16 5.79 5.52 5.74 5.58 2834800.0 5.58
2020-12-15 5.81 5.53 5.54 5.72 3512700.0 5.72
2020-12-14 5.8 5.33 5.7 5.47 3074400.0 5.47
2020-12-11 5.63 5.29 5.51 5.56 2805000.0 5.56
2020-12-10 5.83 5.15 5.28 5.61 6083600.0 5.61
2020-12-09 5.56 5.03 5.4 5.18 3104600.0 5.18
2020-12-08 5.41 5.0 5.01 5.35 3931900.0 5.35
2020-12-07 5.27 5.01 5.1 5.13 3490900.0 5.13
2020-12-04 5.18 4.89 4.97 5.17 2448000.0 5.17
2020-12-03 4.9 4.62 4.7 4.84 2505800.0 4.84
2020-12-02 4.82 4.39 4.5 4.68 2520100.0 4.68
2020-12-01 4.63 4.42 4.47 4.51 2627600.0 4.49
2020-11-30 4.6 4.28 4.59 4.31 2314300.0 4.29
2020-11-27 4.84 4.51 4.84 4.65 1358700.0 4.63
2020-11-25 4.88 4.66 4.82 4.84 3494100.0 4.82
2020-11-24 5.04 4.68 4.71 4.84 4914800.0 4.82
2020-11-23 4.59 4.23 4.27 4.5 5320800.0 4.48
2020-11-20 4.25 4.0 4.16 4.09 2558200.0 4.07
2020-11-19 4.32 4.06 4.13 4.24 6069800.0 4.22
2020-11-18 4.6 4.13 4.17 4.16 4330000.0 4.14
2020-11-17 4.21 3.89 3.9 4.08 3928500.0 4.06
2020-11-16 4.08 3.71 3.71 4.03 3935600.0 4.01
2020-11-13 3.57 3.27 3.27 3.56 2414200.0 3.54
2020-11-12 3.48 3.26 3.4 3.28 2995000.0 3.27
2020-11-11 3.64 3.39 3.64 3.46 1756200.0 3.44
2020-11-10 3.59 3.3 3.49 3.55 3715700.0 3.53
2020-11-09 3.67 3.23 3.25 3.48 4433100.0 3.46
2020-11-06 2.97 2.79 2.89 2.87 2133900.0 2.86
2020-11-05 2.96 2.72 2.88 2.9 2059700.0 2.89
2020-11-04 2.88 2.63 2.85 2.87 2668300.0 2.86
2020-11-03 2.93 2.71 2.87 2.8 2641300.0 2.79
2020-11-02 2.81 2.53 2.6 2.78 2759300.0 2.77
2020-10-30 2.58 2.47 2.49 2.56 2131100.0 2.55
2020-10-29 2.54 2.38 2.49 2.52 2965300.0 2.51
2020-10-28 2.6 2.44 2.51 2.49 2895100.0 2.48
2020-10-27 2.68 2.57 2.68 2.65 1604100.0 2.64
2020-10-26 2.84 2.64 2.82 2.67 2581000.0 2.66
2020-10-23 2.96 2.82 2.87 2.89 4075300.0 2.88
2020-10-22 2.89 2.59 2.59 2.81 3897900.0 2.8
2020-10-21 2.79 2.58 2.66 2.61 1896700.0 2.6
2020-10-20 2.73 2.61 2.66 2.68 2077700.0 2.67
2020-10-19 2.74 2.57 2.66 2.62 2491000.0 2.61
2020-10-16 2.81 2.64 2.8 2.65 2588100.0 2.64
2020-10-15 2.86 2.73 2.8 2.84 2248900.0 2.83
2020-10-14 2.98 2.81 2.84 2.87 2158900.0 2.86
2020-10-13 2.98 2.79 2.98 2.79 2681000.0 2.78
2020-10-12 2.97 2.85 2.93 2.94 1656700.0 2.93
2020-10-09 3.12 2.88 3.09 2.96 2293100.0 2.95
2020-10-08 3.07 2.87 2.93 3.04 2978000.0 3.03
2020-10-07 2.92 2.71 2.72 2.84 4136100.0 2.83
2020-10-06 2.87 2.66 2.66 2.69 5016000.0 2.68
2020-10-05 2.71 2.57 2.64 2.62 3996600.0 2.61
2020-10-02 2.73 2.41 2.42 2.57 5669300.0 2.56
2020-10-01 2.88 2.53 2.83 2.57 6505600.0 2.56
2020-09-30 3.05 2.83 2.94 2.85 2711500.0 2.84
2020-09-29 3.03 2.77 3.0 2.91 2057300.0 2.9
2020-09-28 3.11 2.96 2.96 3.0 3749600.0 2.99
2020-09-25 2.93 2.79 2.84 2.86 6451600.0 2.85
2020-09-24 3.02 2.79 2.93 2.9 4884400.0 2.89
2020-09-23 3.25 2.88 3.18 2.88 3422300.0 2.87
2020-09-22 3.28 3.11 3.16 3.17 1937800.0 3.16
2020-09-21 3.36 3.1 3.35 3.17 2414700.0 3.16
2020-09-18 3.58 3.35 3.48 3.45 6094000.0 3.43
2020-09-17 3.5 3.35 3.43 3.47 3094500.0 3.45
2020-09-16 3.52 3.24 3.32 3.49 4757700.0 3.47
2020-09-15 3.45 3.25 3.27 3.29 3462800.0 3.28
2020-09-14 3.24 3.04 3.19 3.23 3162100.0 3.22
2020-09-11 3.28 3.06 3.22 3.17 1907600.0 3.16
2020-09-10 3.47 3.18 3.46 3.21 3391700.0 3.2
2020-09-09 3.52 3.39 3.46 3.46 2716400.0 3.44
2020-09-08 3.6 3.29 3.52 3.36 2235900.0 3.35
2020-09-04 3.71 3.51 3.67 3.66 2052400.0 3.64
2020-09-03 3.77 3.52 3.61 3.6 2372500.0 3.58
2020-09-02 3.92 3.6 3.92 3.64 2931000.0 3.62
2020-09-01 3.94 3.79 3.81 3.89 1264800.0 3.85
2020-08-31 3.98 3.7 3.97 3.85 2969000.0 3.81
2020-08-28 4.03 3.83 3.87 3.97 2341700.0 3.93
2020-08-27 3.92 3.75 3.89 3.85 2779700.0 3.81
2020-08-26 3.96 3.74 3.96 3.86 2728000.0 3.82
2020-08-25 4.1 3.84 4.01 3.94 1687100.0 3.9
2020-08-24 3.98 3.69 3.76 3.96 2206400.0 3.92
2020-08-21 3.88 3.67 3.85 3.72 5585300.0 3.68
2020-08-20 4.07 3.89 4.01 3.94 4382600.0 3.9
2020-08-19 4.27 4.08 4.14 4.1 2671300.0 4.06
2020-08-18 4.42 4.1 4.37 4.14 4665900.0 4.1
2020-08-17 4.56 4.37 4.5 4.43 2990500.0 4.39
2020-08-14 4.57 4.34 4.34 4.5 1613700.0 4.46
2020-08-13 4.55 4.31 4.51 4.42 2563100.0 4.38
2020-08-12 4.65 4.47 4.59 4.56 2891200.0 4.52
2020-08-11 4.74 4.45 4.54 4.48 4885200.0 4.44
2020-08-10 4.52 4.13 4.14 4.4 5867100.0 4.36
2020-08-07 4.17 3.99 4.14 4.12 3931300.0 4.08
2020-08-06 4.36 4.14 4.35 4.15 2150300.0 4.11
2020-08-05 4.47 4.21 4.34 4.35 5007000.0 4.31
2020-08-04 4.24 3.9 3.96 4.2 6284500.0 4.16
2020-08-03 4.01 3.85 3.9 3.95 4685200.0 3.91
2020-07-31 3.95 3.75 3.9 3.88 6568000.0 3.84
2020-07-30 4.06 3.86 3.97 3.95 5783800.0 3.91
2020-07-29 4.14 3.9 4.03 4.07 8088300.0 4.03
2020-07-28 4.28 3.95 4.1 4.01 11716200.0 3.97
2020-07-27 4.16 3.82 3.97 4.16 5245300.0 4.12
2020-07-24 4.04 3.84 3.97 3.93 5459400.0 3.89
2020-07-23 4.17 3.7 3.74 3.94 9894200.0 3.9
2020-07-22 3.79 3.56 3.69 3.67 5147000.0 3.63
2020-07-21 4.0 3.46 3.46 3.84 5602600.0 3.8
2020-07-20 3.54 3.25 3.34 3.4 3250400.0 3.37
2020-07-17 3.53 3.31 3.52 3.32 2318100.0 3.29
2020-07-16 3.62 3.32 3.45 3.5 3972400.0 3.47
2020-07-15 3.81 3.47 3.63 3.66 4970900.0 3.63
2020-07-14 3.56 3.19 3.25 3.53 3958100.0 3.5
2020-07-13 3.47 3.21 3.43 3.26 5198500.0 3.23
2020-07-10 3.45 3.16 3.25 3.39 5270700.0 3.36
2020-07-09 3.53 3.25 3.49 3.32 7223300.0 3.29
2020-07-08 3.57 3.24 3.33 3.53 5435200.0 3.5
2020-07-07 3.54 3.33 3.44 3.35 4767300.0 3.32
2020-07-06 3.56 3.33 3.47 3.5 10608800.0 3.47
2020-07-02 3.43 3.21 3.34 3.36 5567300.0 3.33
2020-07-01 3.65 3.21 3.52 3.26 5769900.0 3.23
2020-06-30 3.5 3.28 3.41 3.47 7010700.0 3.44
2020-06-29 3.7 3.36 3.57 3.46 7750500.0 3.43
2020-06-26 3.85 3.48 3.85 3.57 22101900.0 3.54
2020-06-25 3.95 3.55 3.65 3.88 5363600.0 3.84
2020-06-24 4.18 3.68 4.12 3.69 5506100.0 3.65
2020-06-23 4.57 4.16 4.56 4.21 5458500.0 4.17
2020-06-22 4.36 4.12 4.33 4.31 7330300.0 4.27
2020-06-19 4.73 4.28 4.69 4.34 8283800.0 4.3
2020-06-18 4.68 4.21 4.31 4.52 7602100.0 4.48
2020-06-17 4.83 4.33 4.83 4.37 5924800.0 4.33
2020-06-16 5.08 4.5 5.05 4.81 7618000.0 4.76
2020-06-15 4.82 3.97 4.1 4.57 5032900.0 4.53
2020-06-12 4.81 4.22 4.63 4.46 8368000.0 4.42
2020-06-11 4.96 4.15 4.6 4.16 5985200.0 4.12
2020-06-10 5.62 5.08 5.42 5.16 6473200.0 5.11
2020-06-09 5.87 5.39 5.75 5.5 7620100.0 5.45
2020-06-08 6.33 5.93 6.21 6.16 8174600.0 6.1
2020-06-05 6.14 5.45 5.47 5.79 12425900.0 5.73
2020-06-04 5.21 4.31 4.36 5.17 12727000.0 5.12
2020-06-03 4.47 4.01 4.3 4.44 12612700.0 4.4
2020-06-02 4.27 3.83 3.92 4.19 9281200.0 4.13
2020-06-01 3.91 3.73 3.82 3.79 8848300.0 3.74
2020-05-29 4.32 3.69 4.23 3.69 38517800.0 3.64
2020-05-28 4.47 4.07 4.15 4.28 9079500.0 4.22
2020-05-27 4.26 4.06 4.11 4.17 11012900.0 4.11
2020-05-26 3.98 3.63 3.75 3.89 4297600.0 3.83
2020-05-22 3.84 3.46 3.81 3.55 7045200.0 3.5
2020-05-21 3.94 3.69 3.91 3.89 10856500.0 3.83
2020-05-20 3.97 3.66 3.7 3.88 5155000.0 3.82
2020-05-19 3.84 3.58 3.79 3.58 4269200.0 3.53
2020-05-18 3.89 3.47 3.56 3.79 6210400.0 3.74
2020-05-15 3.49 3.09 3.18 3.27 12064600.0 3.22
2020-05-14 3.42 2.91 3.01 3.19 5518400.0 3.14
2020-05-13 3.35 2.88 3.34 3.15 7981300.0 3.11
2020-05-12 3.59 3.31 3.42 3.4 7287600.0 3.35
2020-05-11 3.41 3.14 3.25 3.35 4837300.0 3.3
2020-05-08 3.38 3.0 3.0 3.36 5186700.0 3.31
2020-05-07 3.07 2.84 2.93 2.93 4022400.0 2.89
2020-05-06 3.06 2.82 3.01 2.84 4395100.0 2.8
2020-05-05 3.53 3.0 3.52 3.01 6380700.0 2.97
2020-05-04 3.23 2.97 3.07 3.2 4637700.0 3.15
2020-05-01 3.66 3.22 3.46 3.26 5726000.0 3.21
2020-04-30 3.78 3.35 3.71 3.69 10773900.0 3.64
2020-04-29 3.62 2.98 3.0 3.6 9553000.0 3.55
2020-04-28 3.02 2.68 2.7 2.82 9638400.0 2.78
2020-04-27 2.74 2.36 2.44 2.66 6697600.0 2.62
2020-04-24 3.2 2.59 2.94 2.59 9824500.0 2.55
2020-04-23 2.99 2.21 2.42 2.89 12493400.0 2.85
2020-04-22 2.43 2.2 2.29 2.3 6742800.0 2.27
2020-04-21 2.29 1.96 2.01 2.22 6512800.0 2.19
2020-04-20 2.21 1.82 1.93 2.07 5995200.0 2.04
2020-04-17 2.1 1.85 1.86 2.06 6782700.0 2.03
2020-04-16 2.13 1.82 2.13 1.84 5461400.0 1.81
2020-04-15 2.24 1.91 2.09 2.07 8808200.0 2.04
2020-04-14 2.47 2.17 2.22 2.25 4843400.0 2.22
2020-04-13 2.53 2.25 2.47 2.33 6536600.0 2.3
2020-04-09 2.87 2.1 2.4 2.31 9618000.0 2.28
2020-04-08 2.39 2.09 2.2 2.32 5643900.0 2.29
2020-04-07 2.45 1.99 2.06 2.08 9864200.0 2.05
2020-04-06 2.1 1.75 1.9 1.93 9229200.0 1.9
2020-04-03 1.98 1.61 1.92 1.7 7660700.0 1.68
2020-04-02 2.12 1.84 2.0 1.88 12122100.0 1.85
2020-04-01 2.33 1.86 2.29 1.89 5371500.0 1.86
2020-03-31 2.4 2.15 2.19 2.35 3442600.0 2.32
2020-03-30 2.28 1.92 2.23 2.14 5117300.0 2.11
2020-03-27 2.53 2.21 2.41 2.3 6653100.0 2.27
2020-03-26 2.81 2.41 2.69 2.55 6935500.0 2.51
2020-03-25 2.83 2.25 2.63 2.71 6890800.0 2.67
2020-03-24 2.64 2.33 2.44 2.62 5188800.0 2.58
2020-03-23 2.35 2.12 2.25 2.2 5462000.0 2.17
2020-03-20 2.46 2.12 2.27 2.21 9619700.0 2.18
2020-03-19 2.36 2.07 2.07 2.17 7063500.0 2.14
2020-03-18 2.67 2.06 2.31 2.07 5716300.0 2.04
2020-03-17 2.53 2.16 2.3 2.49 7998700.0 2.45
2020-03-16 2.73 2.0 2.1 2.28 10892100.0 2.25
2020-03-13 2.46 2.0 2.34 2.46 7892200.0 2.42
2020-03-12 2.45 1.87 1.94 2.12 8457300.0 2.09
2020-03-11 2.28 1.8 2.27 2.11 14721300.0 2.08
2020-03-10 3.23 2.11 2.7 2.3 10658700.0 2.27
2020-03-09 2.96 2.06 2.92 2.38 14143000.0 2.35
2020-03-06 5.11 4.21 4.95 4.3 7673700.0 4.24
2020-03-05 5.35 5.06 5.19 5.2 4335500.0 5.13
2020-03-04 5.59 5.28 5.51 5.37 4004400.0 5.29
2020-03-03 5.8 5.29 5.73 5.41 4124400.0 5.29
2020-03-02 5.96 5.36 5.83 5.74 6223400.0 5.62
2020-02-28 5.81 5.38 5.38 5.73 8941000.0 5.61
2020-02-27 5.88 5.45 5.71 5.61 7112600.0 5.49
2020-02-26 6.41 6.03 6.33 6.03 4606400.0 5.9
2020-02-25 6.72 6.27 6.64 6.29 3732500.0 6.15
2020-02-24 6.94 6.61 6.92 6.63 3972600.0 6.49
2020-02-21 7.39 7.1 7.39 7.32 3128400.0 7.16
2020-02-20 7.65 7.34 7.44 7.53 2619500.0 7.37
2020-02-19 7.49 7.22 7.45 7.38 3274800.0 7.22
2020-02-18 7.38 7.13 7.38 7.34 3981300.0 7.18