|
 Patterson Compani - [Ticker: PDCO] |     | | Last Trade | 24.57 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.86 (+0.97%) | Open | 25.54 | | High | 25.59 | Low | 24.40 | | Volume | 2,227,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 36.07 x 4,200 - 36.08 x 1,500 | | Former Close | 25.43 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 873,600 | 77.13 | 78.60 | 77.10 | 78.60 | 00:00:00 | | 2004-04-23 | 1,234,400 | 78.29 | 78.75 | 76.70 | 77.01 | 00:00:00 | | 2004-04-26 | 847,800 | 77.19 | 77.50 | 76.63 | 77.00 | 00:00:00 | | 2004-04-27 | 1,695,200 | 77.00 | 77.35 | 75.00 | 75.17 | 00:00:00 | | 2004-04-28 | 1,517,400 | 75.25 | 76.60 | 73.75 | 74.08 | 00:00:00 | | 2004-04-29 | 1,695,800 | 74.16 | 75.58 | 74.06 | 74.70 | 00:00:00 | | 2004-04-30 | 1,845,800 | 74.60 | 75.21 | 73.60 | 73.66 | 00:00:00 | | 2004-05-03 | 2,042,600 | 73.60 | 77.08 | 73.55 | 75.50 | 00:00:00 | | 2004-05-04 | 1,148,400 | 75.34 | 76.87 | 74.28 | 75.66 | 00:00:00 | | 2004-05-05 | 1,146,200 | 76.02 | 77.78 | 74.83 | 77.52 | 00:00:00 | | 2004-05-06 | 763,200 | 77.24 | 77.39 | 75.23 | 76.29 | 00:00:00 | | 2004-05-07 | 624,400 | 76.07 | 76.84 | 75.05 | 75.05 | 00:00:00 | | 2004-05-10 | 1,701,600 | 74.87 | 74.99 | 72.81 | 73.08 | 00:00:00 | | 2004-05-11 | 924,800 | 72.77 | 75.35 | 72.68 | 75.07 | 00:00:00 | | 2004-05-12 | 843,000 | 74.76 | 75.80 | 73.68 | 75.41 | 00:00:00 | | 2004-05-13 | 878,600 | 75.58 | 75.87 | 74.28 | 74.52 | 00:00:00 | | 2004-05-14 | 744,600 | 74.85 | 75.55 | 74.03 | 74.59 | 00:00:00 | | 2004-05-17 | 974,000 | 74.80 | 74.95 | 73.31 | 74.39 | 00:00:00 | | 2004-05-18 | 1,386,600 | 74.74 | 75.70 | 74.39 | 74.87 | 00:00:00 | | 2004-05-19 | 1,075,200 | 75.34 | 75.93 | 74.48 | 74.65 | 00:00:00 | | 2004-05-20 | 3,291,200 | 72.08 | 73.39 | 70.35 | 70.49 | 00:00:00 | | 2004-05-21 | 1,574,800 | 71.14 | 71.88 | 69.82 | 70.59 | 00:00:00 | | 2004-05-24 | 1,179,800 | 70.69 | 71.80 | 70.52 | 71.00 | 00:00:00 | | 2004-05-25 | 1,032,000 | 71.38 | 72.60 | 70.64 | 72.38 | 00:00:00 | | 2004-05-26 | 1,110,400 | 72.71 | 74.07 | 72.03 | 74.07 | 00:00:00 | | 2004-05-27 | 1,224,600 | 74.12 | 74.96 | 73.80 | 74.84 | 00:00:00 | | 2004-05-28 | 2,234,200 | 75.10 | 75.99 | 75.01 | 75.71 | 00:00:00 | | 2004-06-01 | 792,600 | 76.10 | 76.85 | 75.50 | 76.78 | 00:00:00 | | 2004-06-02 | 931,400 | 76.99 | 77.65 | 75.94 | 76.88 | 00:00:00 | | 2004-06-03 | 546,600 | 76.70 | 77.14 | 76.12 | 76.19 | 00:00:00 | | 2004-06-04 | 696,800 | 76.44 | 76.49 | 75.35 | 75.35 | 00:00:00 | | 2004-06-07 | 902,200 | 75.65 | 77.79 | 75.40 | 77.73 | 00:00:00 | | 2004-06-08 | 845,400 | 77.68 | 78.20 | 76.85 | 77.42 | 00:00:00 | | 2004-06-09 | 572,800 | 77.40 | 77.68 | 75.85 | 75.85 | 00:00:00 | | 2004-06-10 | 728,400 | 75.95 | 77.44 | 75.84 | 77.40 | 00:00:00 | | 2004-06-14 | 754,200 | 77.41 | 77.92 | 76.28 | 76.52 | 00:00:00 | | 2004-06-15 | 632,000 | 76.79 | 78.02 | 76.77 | 77.00 | 00:00:00 | | 2004-06-16 | 1,253,000 | 76.45 | 76.65 | 75.15 | 75.48 | 00:00:00 | | 2004-06-17 | 506,600 | 75.48 | 75.48 | 74.38 | 74.89 | 00:00:00 | | 2004-06-18 | 652,200 | 74.87 | 76.20 | 74.57 | 74.96 | 00:00:00 | | 2004-06-21 | 453,800 | 75.08 | 75.31 | 74.43 | 74.57 | 00:00:00 | | 2004-06-22 | 750,400 | 74.83 | 74.83 | 73.01 | 74.18 | 00:00:00 | | 2004-06-23 | 670,800 | 74.30 | 74.43 | 73.24 | 74.33 | 00:00:00 | | 2004-06-24 | 683,200 | 74.28 | 75.35 | 73.39 | 75.09 | 00:00:00 | | 2004-06-25 | 520,800 | 75.23 | 75.55 | 74.59 | 74.59 | 00:00:00 | | 2004-06-28 | 418,800 | 74.80 | 75.50 | 73.87 | 74.49 | 00:00:00 | | 2004-06-29 | 610,800 | 74.85 | 76.00 | 74.60 | 75.45 | 00:00:00 | | 2004-06-30 | 782,800 | 75.20 | 76.49 | 75.07 | 76.49 | 00:00:00 | | 2004-07-01 | 754,200 | 76.55 | 76.62 | 74.07 | 74.59 | 00:00:00 | | 2004-07-02 | 543,600 | 74.98 | 76.91 | 74.75 | 76.20 | 00:00:00 | | 2004-07-06 | 627,000 | 76.06 | 76.86 | 74.26 | 74.26 | 00:00:00 | | 2004-07-07 | 581,000 | 74.67 | 75.42 | 74.26 | 75.10 | 00:00:00 | | 2004-07-08 | 484,400 | 75.40 | 75.78 | 73.53 | 73.80 | 00:00:00 | | 2004-07-09 | 813,200 | 74.29 | 74.29 | 72.06 | 72.70 | 00:00:00 | | 2004-07-12 | 631,800 | 72.57 | 73.29 | 70.90 | 72.73 | 00:00:00 | | 2004-07-13 | 574,400 | 73.00 | 73.70 | 72.50 | 73.19 | 00:00:00 | | 2004-07-14 | 695,200 | 73.20 | 74.06 | 73.00 | 73.34 | 00:00:00 | | 2004-07-15 | 568,600 | 72.97 | 73.86 | 72.23 | 73.22 | 00:00:00 | | 2004-07-16 | 690,600 | 73.06 | 73.42 | 72.03 | 72.03 | 00:00:00 | | 2004-07-19 | 561,000 | 72.14 | 73.23 | 72.10 | 73.02 | 00:00:00 | | 2004-07-20 | 502,800 | 73.10 | 73.84 | 72.72 | 73.84 | 00:00:00 | | 2004-07-21 | 747,000 | 73.93 | 74.26 | 71.65 | 71.77 | 00:00:00 | | 2004-07-22 | 800,800 | 71.87 | 72.43 | 70.54 | 72.08 | 00:00:00 | | 2004-07-23 | 667,800 | 71.80 | 72.09 | 71.06 | 71.64 | 00:00:00 | | 2004-07-26 | 1,501,800 | 71.60 | 72.06 | 68.76 | 69.84 | 00:00:00 | | 2004-07-27 | 1,937,400 | 69.89 | 74.89 | 69.72 | 73.95 | 00:00:00 | | 2004-07-28 | 1,153,800 | 73.73 | 74.01 | 72.02 | 73.64 | 00:00:00 | | 2004-07-29 | 1,291,800 | 73.99 | 74.05 | 72.40 | 73.04 | 00:00:00 | | 2004-07-30 | 937,400 | 73.15 | 74.47 | 72.90 | 73.42 | 00:00:00 | | 2004-08-02 | 1,199,400 | 73.25 | 75.30 | 73.02 | 75.30 | 00:00:00 | | 2004-08-03 | 1,282,000 | 74.99 | 76.95 | 74.93 | 76.20 | 00:00:00 | | 2004-08-04 | 2,689,200 | 76.15 | 76.30 | 75.15 | 75.59 | 00:00:00 | | 2004-08-05 | 1,707,000 | 75.80 | 76.31 | 74.45 | 75.04 | 00:00:00 | | 2004-08-06 | 1,707,200 | 75.09 | 75.10 | 73.00 | 73.40 | 00:00:00 | | 2004-08-09 | 629,800 | 73.18 | 74.40 | 73.00 | 73.01 | 00:00:00 | | 2004-08-10 | 804,200 | 73.30 | 74.74 | 73.00 | 74.65 | 00:00:00 | | 2004-08-11 | 1,161,200 | 74.40 | 75.95 | 74.00 | 75.76 | 00:00:00 | | 2004-08-12 | 942,800 | 75.30 | 75.70 | 74.69 | 75.45 | 00:00:00 | | 2004-08-13 | 791,200 | 75.54 | 76.40 | 75.21 | 75.39 | 00:00:00 | | 2004-08-16 | 577,800 | 75.20 | 76.02 | 74.60 | 74.86 | 00:00:00 | | 2004-08-17 | 604,800 | 74.57 | 75.43 | 74.00 | 74.90 | 00:00:00 | | 2004-08-18 | 1,046,600 | 74.90 | 76.00 | 74.45 | 75.99 | 00:00:00 | | 2004-08-19 | 515,200 | 75.69 | 75.90 | 74.92 | 75.49 | 00:00:00 | | 2004-08-20 | 700,200 | 75.54 | 76.80 | 75.25 | 76.29 | 00:00:00 | | 2004-08-23 | 922,600 | 76.10 | 77.18 | 75.61 | 76.49 | 00:00:00 | | 2004-08-24 | 1,244,200 | 76.65 | 77.14 | 76.50 | 76.65 | 00:00:00 | | 2004-08-25 | 971,000 | 76.75 | 77.00 | 75.73 | 76.40 | 00:00:00 | | 2004-08-26 | 2,067,600 | 74.10 | 75.29 | 73.90 | 74.85 | 00:00:00 | | 2004-08-27 | 482,800 | 74.90 | 75.24 | 74.46 | 74.90 | 00:00:00 | | 2004-08-30 | 615,600 | 74.76 | 74.88 | 73.63 | 73.63 | 00:00:00 | | 2004-08-31 | 1,047,600 | 73.60 | 73.81 | 72.60 | 73.23 | 00:00:00 | | 2004-09-01 | 792,800 | 73.15 | 73.65 | 72.63 | 73.60 | 00:00:00 | | 2004-09-02 | 706,000 | 73.55 | 74.93 | 73.55 | 73.93 | 00:00:00 | | 2004-09-03 | 397,200 | 74.06 | 74.74 | 72.86 | 73.31 | 00:00:00 | | 2004-09-07 | 569,200 | 73.49 | 74.78 | 73.24 | 74.32 | 00:00:00 | | 2004-09-08 | 868,600 | 74.03 | 75.00 | 73.84 | 74.26 | 00:00:00 | | 2004-09-09 | 818,400 | 74.47 | 74.80 | 73.50 | 74.15 | 00:00:00 | | 2004-09-10 | 405,400 | 74.07 | 74.25 | 73.53 | 74.19 | 00:00:00 | | 2004-09-13 | 905,800 | 74.28 | 75.10 | 73.61 | 74.45 | 00:00:00 | | 2004-09-14 | 572,800 | 74.68 | 74.88 | 73.71 | 74.22 | 00:00:00 | | 2004-09-15 | 1,268,400 | 74.49 | 75.24 | 74.30 | 74.83 | 00:00:00 | | 2004-09-16 | 769,200 | 75.30 | 75.30 | 74.61 | 74.68 | 00:00:00 | | 2004-09-17 | 779,200 | 74.93 | 75.26 | 74.26 | 74.93 | 00:00:00 | | 2004-09-20 | 798,600 | 74.97 | 75.34 | 74.58 | 74.93 | 00:00:00 | | 2004-09-21 | 539,400 | 74.93 | 75.17 | 74.76 | 75.16 | 00:00:00 | | 2004-09-22 | 782,800 | 75.05 | 75.05 | 73.45 | 74.00 | 00:00:00 | | 2004-09-23 | 690,400 | 74.00 | 75.00 | 73.89 | 74.53 | 00:00:00 | | 2004-09-24 | 986,000 | 74.43 | 75.66 | 74.00 | 75.15 | 00:00:00 | | 2004-09-27 | 569,000 | 75.20 | 75.20 | 74.00 | 74.25 | 00:00:00 | | 2004-09-28 | 430,000 | 74.21 | 75.18 | 73.88 | 74.75 | 00:00:00 | | 2004-09-29 | 1,273,400 | 74.70 | 76.36 | 74.30 | 76.25 | 00:00:00 | | 2004-09-30 | 1,145,400 | 76.45 | 76.93 | 75.81 | 76.56 | 00:00:00 | | 2004-10-01 | 883,400 | 76.90 | 78.02 | 76.30 | 77.30 | 00:00:00 | | 2004-10-04 | 862,200 | 77.29 | 77.85 | 76.69 | 77.33 | 00:00:00 | | 2004-10-05 | 790,400 | 77.30 | 78.00 | 77.08 | 77.20 | 00:00:00 | | 2004-10-06 | 889,800 | 77.28 | 77.28 | 76.37 | 76.92 | 00:00:00 | | 2004-10-07 | 609,000 | 76.84 | 76.84 | 75.24 | 75.33 | 00:00:00 | | 2004-10-08 | 719,400 | 75.47 | 76.78 | 75.44 | 75.92 | 00:00:00 | | 2004-10-11 | 471,000 | 76.23 | 76.43 | 75.39 | 75.71 | 00:00:00 | | 2004-10-12 | 963,200 | 75.56 | 75.76 | 74.37 | 74.79 | 00:00:00 | | 2004-10-13 | 1,106,600 | 75.00 | 75.34 | 74.33 | 74.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
