Patterson UTI Energy Inc Historical Data - PE1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Patterson UTI Energy Inc (PE1)
Patterson UTI Energy Inc (PE1) Historical

Patterson UTI Energy Inc (PE1)

8.35

0.35

(4.38%)

Closed 23 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	6.36942675159	7.85	8.4	7.65	447	7.68046395	DE
4	0.95	12.8378378378	7.4	8.4	7.05	672	7.69936743	DE
12	0.75	9.86842105263	7.6	8.4	6.75	413	7.64711633	DE
26	-1.849999	-18.1372468762	10.199999	10.3	6.75	431	8.55905998	DE
52	-2.45	-22.6851851852	10.8	11.5	6.75	372	9.25442929	DE
156	-5.65	-40.3571428571	14	15.2	6.75	353	9.66342259	DE
260	-5.65	-40.3571428571	14	15.2	6.75	353	9.66342259	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	8.4	0.75	9.80	8.15	8.4	8	3121
1732224420	7.65	0	0.00	7.65	7.65	7.65	0
1732138020	7.65	0	0.00	7.65	7.65	7.65	150
1732051620	7.65	-0.15	-1.92	7.65	7.65	7.65	809
1731965220	7.8	0.1	1.30	7.8	7.8	7.8	130
1731705960	7.7	-0.1	-1.28	7.85	7.85	7.7	700
1731619560	7.8	-0.25	-3.11	7.8	7.8	7.8	384
1731533220	8.05	0	0.00	8.05	8.05	8.05	0
1731446820	8.05	0.25	3.21	8.05	8.05	8.05	1743
1731360420	7.8	0.05	0.65	8	8	7.8	2442
1731101220	7.75	-0.05	-0.64	7.75	7.75	7.75	516
1731014760	7.8	0.2	2.63	7.8	7.8	7.8	500
1730928360	7.6	0.35	4.83	7.45	7.6	7.45	210
1730841960	7.25	0.2	2.84	7.25	7.25	7.25	326
1730755560	7.05	-0.15	-2.08	7.05	7.05	7.05	425
1730496360	7.2	0	0.00	7.2	7.2	7.2	0
1730409960	7.2	0	0.00	7.2	7.2	7.2	0
1730323560	7.2	0	0.00	7.2	7.2	7.2	0
1730237160	7.2	-0.2	-2.70	7.25	7.25	7.2	871
1730150760	7.4	0.2	2.78	7.4	7.4	7.4	200
1729887960	7.2	0	0.00	7.2	7.2	7.2	0
1729801560	7.2	0	0.00	7.2	7.2	7.2	0
1729715160	7.2	0	0.00	7.2	7.2	7.2	180
1729628760	7.2	0	0.00	7.2	7.2	7.2	0
1729542360	7.2	-0.35	-4.64	7.2	7.2	7.2	250
1729283160	7.55	0	0.00	7.55	7.55	7.55	0
1729196760	7.55	0.05	0.67	7.55	7.55	7.55	72
1729110420	7.5	0	0.00	7.5	7.5	7.5	0
1729024020	7.5	0	0.00	7.5	7.5	7.5	0
1728937620	7.5	0.05	0.67	7.5	7.5	7.5	75
1728678360	7.45	0	0.00	7.45	7.45	7.45	0
1728591960	7.45	0.05	0.68	7.4	7.45	7.4	155
1728505560	7.4	0	0.00	7.4	7.4	7.4	0
1728419160	7.4	0.65	9.63	7.4	7.4	7.4	140
1728332820	6.75	0	0.00	6.75	6.75	6.75	0
1728073620	6.75	0	0.00	6.75	6.75	6.75	0
1727987220	6.75	0	0.00	6.75	6.75	6.75	0
1727900820	6.75	0	0.00	6.75	6.75	6.75	0
1727814420	6.75	-0.1	-1.46	6.9	6.9	6.75	53
1727728020	6.85	-0.25	-3.52	6.85	6.85	6.85	85
1727468760	7.1	0	0.00	7.1	7.1	7.1	0
1727382360	7.1	-0.15	-2.07	7.1	7.1	7.1	100
1727295960	7.25	-0.3	-3.97	7.25	7.25	7.25	6
1727209620	7.55	0	0.00	7.55	7.55	7.55	0
1727123220	7.55	0	0.00	7.55	7.55	7.55	0
1726864020	7.55	0	0.00	7.55	7.55	7.55	0
1726777620	7.55	0	0.00	7.55	7.55	7.55	0
1726691220	7.55	0.4	5.59	7.5	7.55	7.5	264
1726604820	7.15	0	0.00	7.15	7.15	7.15	0
1726518420	7.15	-0.45	-5.92	7.15	7.15	7.15	2
1726259220	7.6	0	0.00	7.6	7.6	7.6	0
1726172820	7.6	0	0.00	7.6	7.6	7.6	0
1726086420	7.6	0	0.00	7.6	7.6	7.6	0
1726000020	7.6	0	0.00	7.6	7.6	7.6	0
1725913620	7.6	-0.75	-8.98	7.6	7.6	7.6	361
1725654360	8.35	0	0.00	8.35	8.35	8.35	0
1725567960	8.35	0	0.00	8.35	8.35	8.35	0
1725481560	8.35	0	0.00	8.35	8.35	8.35	0
1725395160	8.35	0	0.00	8.35	8.35	8.35	0
1725308760	8.35	0	0.00	8.35	8.35	8.35	0
1725049560	8.35	0	0.00	8.35	8.35	8.35	0
1724963160	8.35	0.15	1.83	8.15	8.35	8.15	11
1724876820	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1724790420	8.1999999	0.05	0.61	8.1999999	8.1999999	8.1999999	15
1724655600	8.15	0	0.00	8.15	8.15	8.15	0
1724396400	8.15	0	0.00	8.15	8.15	8.15	0

Patterson UTI Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions