Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.86 (+0.97%) Patterson Compani - [Ticker: PDCO]Chart Patterson Compani  News Patterson Compani  Download Historical Prices for Metastock Patterson Compani and Others  Technical Analysis Patterson Compani  
Last Trade24.57Last Trade Time2018-12-04 - 00:00:00
Variation--0.86 (+0.97%)Open25.54
High25.59Low24.40
Volume2,227,258Average Volume (3m)0
YieldBid / Ask36.07 x 4,200 - 36.08 x 1,500
Former Close25.4352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PDCO quotes from 2000-01-01 to 2021-12-07
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03243,20043.1243.1240.7542.2500:00:00
2000-01-04488,80041.3842.2539.0040.1200:00:00
2000-01-05583,60040.0046.5039.1244.7500:00:00
2000-01-06426,80044.7546.0043.7544.6200:00:00
2000-01-07484,40044.5045.4443.8145.2500:00:00
2000-01-10239,20045.7546.2544.0045.7200:00:00
2000-01-11106,00045.0046.0045.0045.3800:00:00
2000-01-12128,00045.3845.5044.2544.5000:00:00
2000-01-13671,60044.3848.2544.3848.0000:00:00
2000-01-14276,80048.0048.0046.6246.7500:00:00
2000-01-18173,60046.5347.0044.7547.0000:00:00
2000-01-19228,00046.6246.8846.3146.5000:00:00
2000-01-20208,40046.2846.6245.2546.0000:00:00
2000-01-21262,40046.3148.0045.8846.8100:00:00
2000-01-24313,60046.8847.5045.8145.8100:00:00
2000-01-25196,00046.5046.8845.7546.8800:00:00
2000-01-26305,60046.9447.3645.7546.1200:00:00
2000-01-27316,00046.1246.5645.7546.3100:00:00
2000-01-28172,00046.0646.6944.0244.0600:00:00
2000-01-31267,20044.1246.0043.0043.5600:00:00
2000-02-01358,40044.0044.0042.3842.6900:00:00
2000-02-02364,40043.0046.7542.0044.1200:00:00
2000-02-03170,40043.8846.7543.8846.4400:00:00
2000-02-04155,20046.5046.5044.3944.6900:00:00
2000-02-07205,60045.1245.1242.7543.0000:00:00
2000-02-08479,20043.0043.9440.1240.7500:00:00
2000-02-09428,00041.0042.3839.9439.9400:00:00
2000-02-10497,20041.1241.2538.5040.0600:00:00
2000-02-11207,20040.1940.1938.2538.6900:00:00
2000-02-14250,00038.7540.4437.7539.0000:00:00
2000-02-15380,80038.7539.6238.3838.6900:00:00
2000-02-16171,20039.2539.2536.7536.8800:00:00
2000-02-17454,40037.1937.5634.3135.5600:00:00
2000-02-18411,20034.5636.1234.2535.0000:00:00
2000-02-22576,80035.0035.5032.5032.8800:00:00
2000-02-2312,9968.399.258.289.1700:00:00
2000-02-24362,00037.5639.2536.5639.1200:00:00
2000-02-25792,00038.6238.6235.0635.7500:00:00
2000-02-28250,00036.0636.1235.6935.8800:00:00
2000-02-29888,80036.0036.2535.8136.0300:00:00
2000-03-011,246,00036.0636.0634.0034.7800:00:00
2000-03-02512,00034.5036.1234.5035.0000:00:00
2000-03-03612,00035.5036.1235.1235.9100:00:00
2000-03-06780,00036.0036.0035.0035.0000:00:00
2000-03-07317,60035.8835.8834.0034.3800:00:00
2000-03-08287,20034.3834.6233.5033.7500:00:00
2000-03-09399,60034.5034.5033.0034.3800:00:00
2000-03-10250,40034.5035.7533.8833.8800:00:00
2000-03-13344,00035.2536.2533.7535.5000:00:00
2000-03-14289,60035.7236.6235.0035.3800:00:00
2000-03-15492,80035.6937.2534.8837.2500:00:00
2000-03-16723,60036.5638.8836.5638.8100:00:00
2000-03-17423,20037.8839.1237.6938.4700:00:00
2000-03-20142,40038.7839.1237.8837.8800:00:00
2000-03-21211,20038.9439.1237.4439.1200:00:00
2000-03-22384,40038.8839.1238.0038.9400:00:00
2000-03-23228,00039.0639.1238.0038.8800:00:00
2000-03-24185,60039.0039.1238.0038.7500:00:00
2000-03-2787,60039.0039.0638.0038.8100:00:00
2000-03-28298,00038.7539.1237.5037.6200:00:00
2000-03-29321,20039.0039.0637.3838.0000:00:00
2000-03-3090,80038.0038.0037.0037.0000:00:00
2000-03-31481,20037.0038.5036.8838.2500:00:00
2000-04-03241,60037.7538.0037.6237.6900:00:00
2000-04-04352,00038.0038.0036.8837.5600:00:00
2000-04-05222,00037.4438.5037.0638.3800:00:00
2000-04-06312,40038.2539.5638.2539.4400:00:00
2000-04-07315,20039.5041.2539.5041.0000:00:00
2000-04-10277,60041.0041.1239.2539.3800:00:00
2000-04-11227,20039.6242.0039.2541.5000:00:00
2000-04-12422,40043.2546.3842.0045.1200:00:00
2000-04-13607,20044.7547.7544.6246.1200:00:00
2000-04-14199,20045.7546.0044.5044.8100:00:00
2000-04-17221,20043.6245.1241.7544.5000:00:00
2000-04-18568,00044.5048.0042.6247.2500:00:00
2000-04-19218,80047.0047.7546.4447.4400:00:00
2000-04-20285,20047.4448.2546.7547.5000:00:00
2000-04-24226,40046.9448.1246.5047.2500:00:00
2000-04-25732,80046.9449.0045.9448.8800:00:00
2000-04-26400,00048.9449.5048.0049.5000:00:00
2000-04-2797,60048.8849.3847.0649.3800:00:00
2000-04-28144,80048.9449.4446.9448.1200:00:00
2000-05-01187,20047.0049.5046.8148.7500:00:00
2000-05-02156,00048.7548.7545.1245.3100:00:00
2000-05-03112,00045.2546.2543.6245.5600:00:00
2000-05-04114,40045.8846.5645.7546.3800:00:00
2000-05-0581,60046.6949.0045.6948.7500:00:00
2000-05-08108,40047.2548.8847.0047.1200:00:00
2000-05-09164,00048.0048.0042.8845.9400:00:00
2000-05-10334,40044.1248.2544.1247.0000:00:00
2000-05-11221,60046.6949.0046.6248.5600:00:00
2000-05-12234,80049.0049.0047.9448.5000:00:00
2000-05-15413,60048.0049.5048.0049.2500:00:00
2000-05-16322,40049.2550.0048.8849.5600:00:00
2000-05-17231,60049.3149.6248.2548.6900:00:00
2000-05-1875,20048.6948.8848.6248.6200:00:00
2000-05-19122,00048.6248.8148.1248.3800:00:00
2000-05-22180,80048.6948.6948.2548.3100:00:00
2000-05-23220,80048.5048.7546.4446.5000:00:00
2000-05-24402,40046.6249.7546.6249.5000:00:00
2000-05-25624,40049.4451.2549.2549.5000:00:00
2000-05-26435,20049.5049.5046.0047.8800:00:00
2000-05-30704,80048.0052.1947.8851.6200:00:00
2000-05-31709,60050.5051.8850.3850.9400:00:00
2000-06-01202,40051.0651.1250.5051.1200:00:00
2000-06-027,60013.0313.0612.6612.8400:00:00
2000-06-05442,00051.1254.0050.8853.7500:00:00
2000-06-06156,00052.2853.8851.8852.3800:00:00
2000-06-07165,20052.3853.0051.5053.0000:00:00
2000-06-08436,80052.0353.6252.0353.3800:00:00
2000-06-094,98813.4213.4713.3813.4200:00:00
2000-06-12294,40053.8453.8850.5051.1900:00:00
2000-06-13423,20050.1953.4449.7553.4400:00:00
2000-06-14361,20053.7553.7552.7552.7500:00:00
2000-06-15571,60053.0053.6952.8853.6900:00:00
2000-06-16587,20053.8155.5053.5655.5000:00:00
2000-06-19428,80054.5056.0053.6255.3100:00:00
2000-06-20581,20054.3854.6251.1252.5600:00:00
2000-06-21308,00053.0953.1252.0052.3100:00:00
2000-06-22200,80053.0053.0050.7551.3800:00:00
2000-06-23435,60051.3152.0047.6248.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources