TR4DER - Patterson Compani [PDCO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,106,600	75.00	75.34	74.33	74.80	00:00:00
2004-10-14	797,400	74.97	76.27	74.82	75.31	00:00:00
2004-10-15	692,600	75.47	76.00	74.67	75.04	00:00:00
2004-10-18	1,069,800	75.08	76.48	74.70	76.32	00:00:00
2004-10-19	761,000	76.25	76.47	74.45	74.51	00:00:00
2004-10-20	573,200	74.52	76.00	74.29	75.53	00:00:00
2004-10-21	727,200	75.32	75.49	73.68	74.42	00:00:00
2004-10-22	565,800	74.60	75.38	73.72	74.19	00:00:00
2004-10-25	1,000,700	36.73	37.81	36.32	36.74	00:00:00
2004-10-26	975,500	36.96	37.12	36.21	37.01	00:00:00
2004-10-27	722,900	36.82	37.96	36.58	37.89	00:00:00
2004-10-28	695,200	38.00	38.00	37.22	37.94	00:00:00
2004-10-29	642,000	38.00	38.00	37.12	37.50	00:00:00
2004-11-01	403,200	37.56	37.70	37.15	37.58	00:00:00
2004-11-02	455,100	37.00	38.20	36.97	37.30	00:00:00
2004-11-03	590,000	37.97	38.46	37.42	38.16	00:00:00
2004-11-04	579,900	38.11	38.98	38.00	38.70	00:00:00
2004-11-05	524,300	38.97	39.13	38.41	38.98	00:00:00
2004-11-08	619,900	39.09	39.12	38.41	38.85	00:00:00
2004-11-09	545,900	39.00	39.50	38.53	38.81	00:00:00
2004-11-10	479,700	39.07	39.46	38.82	39.28	00:00:00
2004-11-11	407,100	39.50	39.80	38.93	39.59	00:00:00
2004-11-12	538,200	39.20	39.56	38.72	39.36	00:00:00
2004-11-15	470,200	39.16	39.59	38.58	39.59	00:00:00
2004-11-16	638,500	39.38	39.73	39.12	39.30	00:00:00
2004-11-17	548,500	39.48	39.90	39.27	39.77	00:00:00
2004-11-18	349,800	39.97	40.00	39.22	39.65	00:00:00
2004-11-19	590,000	39.90	39.99	39.16	39.31	00:00:00
2004-11-22	472,700	39.48	39.83	38.67	39.35	00:00:00
2004-11-23	839,600	39.23	39.63	38.35	38.98	00:00:00
2004-11-24	1,677,100	38.78	40.66	37.54	40.37	00:00:00
2004-11-26	347,700	40.26	40.74	39.93	40.47	00:00:00
2004-11-29	811,400	40.90	40.98	40.21	40.92	00:00:00
2004-11-30	1,055,300	40.79	41.25	40.63	40.86	00:00:00
2004-12-01	949,800	41.14	42.32	40.96	42.06	00:00:00
2004-12-02	821,900	41.95	42.91	41.83	42.91	00:00:00
2004-12-03	410,600	42.75	43.00	42.09	42.23	00:00:00
2004-12-06	548,600	42.28	42.49	41.63	41.95	00:00:00
2004-12-07	698,700	42.25	42.51	40.98	41.04	00:00:00
2004-12-08	544,700	40.96	42.03	40.96	41.95	00:00:00
2004-12-09	549,100	41.69	42.29	41.17	42.19	00:00:00
2004-12-10	451,400	41.50	41.98	41.18	41.89	00:00:00
2004-12-13	403,700	42.18	42.24	41.46	42.17	00:00:00
2004-12-14	411,000	42.32	42.44	41.69	42.32	00:00:00
2004-12-15	499,300	42.26	42.55	41.92	42.53	00:00:00
2004-12-16	506,600	42.69	42.83	41.51	42.00	00:00:00
2004-12-17	784,500	42.17	42.33	41.59	42.06	00:00:00
2004-12-20	620,600	42.15	42.55	41.49	42.00	00:00:00
2004-12-21	611,300	42.00	42.79	41.98	42.79	00:00:00
2004-12-22	663,600	42.87	43.42	42.54	43.41	00:00:00
2004-12-23	396,900	43.20	43.67	42.86	43.23	00:00:00
2004-12-27	595,000	43.50	43.50	42.00	43.16	00:00:00
2004-12-28	702,900	43.37	43.90	42.90	43.67	00:00:00
2004-12-29	379,500	44.09	44.20	43.65	44.04	00:00:00
2004-12-30	396,500	44.20	44.20	43.76	43.87	00:00:00
2004-12-31	504,900	43.73	43.87	43.11	43.39	00:00:00
2005-01-03	1,285,800	43.48	43.66	42.00	43.19	00:00:00
2005-01-04	1,228,100	43.20	43.25	42.10	42.63	00:00:00
2005-01-05	536,900	42.44	43.00	42.00	42.59	00:00:00
2005-01-06	497,500	42.71	43.06	42.37	42.82	00:00:00
2005-01-07	419,900	42.82	43.10	42.36	42.81	00:00:00
2005-01-10	841,400	42.97	43.90	42.52	43.66	00:00:00
2005-01-11	1,033,000	43.50	44.16	43.32	44.01	00:00:00
2005-01-12	885,700	44.20	44.39	43.91	44.26	00:00:00
2005-01-13	1,250,000	44.26	44.70	44.20	44.35	00:00:00
2005-01-14	784,300	44.68	45.31	44.42	45.24	00:00:00
2005-01-18	477,400	45.01	45.79	44.88	45.54	00:00:00
2005-01-19	773,300	45.73	45.80	44.86	45.31	00:00:00
2005-01-20	915,100	45.83	46.12	45.58	45.77	00:00:00
2005-01-21	1,086,700	45.92	46.16	45.53	45.75	00:00:00
2005-01-24	694,800	45.45	46.03	45.00	45.16	00:00:00
2005-01-25	651,500	45.11	46.10	45.11	45.41	00:00:00
2005-01-26	1,118,700	45.76	45.89	44.86	45.61	00:00:00
2005-01-27	545,200	45.68	45.99	45.27	45.84	00:00:00
2005-01-28	676,800	45.93	45.93	44.93	45.67	00:00:00
2005-01-31	983,100	45.93	46.61	45.81	46.58	00:00:00
2005-02-01	1,117,000	46.53	47.61	46.50	47.52	00:00:00
2005-02-02	1,288,900	47.51	48.67	47.27	48.43	00:00:00
2005-02-03	933,100	48.44	49.00	48.24	48.93	00:00:00
2005-02-04	828,400	48.67	49.49	48.67	49.36	00:00:00
2005-02-07	922,600	49.66	49.77	49.04	49.44	00:00:00
2005-02-08	842,400	49.40	49.50	48.70	49.01	00:00:00
2005-02-09	574,500	49.11	49.14	48.08	48.24	00:00:00
2005-02-10	872,600	47.99	48.10	47.25	47.47	00:00:00
2005-02-11	1,010,900	47.34	48.60	46.80	48.29	00:00:00
2005-02-14	595,200	48.34	49.00	47.86	48.33	00:00:00
2005-02-15	471,400	48.22	49.07	47.93	48.51	00:00:00
2005-02-16	481,700	48.31	48.59	48.00	48.59	00:00:00
2005-02-17	405,400	48.45	48.77	47.77	47.96	00:00:00
2005-02-18	585,300	47.66	48.48	47.58	47.99	00:00:00
2005-02-22	785,100	47.51	48.18	46.85	47.03	00:00:00
2005-02-23	798,600	46.79	47.62	46.14	47.10	00:00:00
2005-02-24	822,300	47.25	49.25	47.00	49.17	00:00:00
2005-02-25	759,500	49.23	50.27	49.00	50.27	00:00:00
2005-02-28	1,188,400	50.36	50.84	49.00	49.62	00:00:00
2005-03-01	668,200	49.77	50.38	49.65	50.25	00:00:00
2005-03-02	853,100	50.10	51.50	49.96	50.64	00:00:00
2005-03-03	805,900	50.66	50.79	49.41	49.92	00:00:00
2005-03-04	694,600	50.30	50.87	50.10	50.37	00:00:00
2005-03-07	581,600	50.58	51.05	50.27	50.76	00:00:00
2005-03-08	1,113,400	50.75	50.86	50.27	50.60	00:00:00
2005-03-09	1,508,600	50.40	50.70	49.86	50.37	00:00:00
2005-03-10	1,152,500	50.28	50.50	49.84	50.42	00:00:00
2005-03-11	603,500	50.49	50.60	49.57	49.88	00:00:00
2005-03-14	945,800	50.08	50.83	50.03	50.78	00:00:00
2005-03-15	542,800	50.90	50.97	49.70	49.91	00:00:00
2005-03-16	803,900	49.81	50.29	48.41	48.65	00:00:00
2005-03-17	927,100	48.85	49.71	48.65	49.26	00:00:00
2005-03-18	1,121,500	49.20	49.48	48.44	48.92	00:00:00
2005-03-21	645,700	48.75	48.98	48.11	48.75	00:00:00
2005-03-22	651,300	48.55	49.29	48.55	48.92	00:00:00
2005-03-23	1,075,500	48.90	49.07	48.21	48.56	00:00:00
2005-03-24	677,900	48.56	48.99	48.18	48.30	00:00:00
2005-03-28	425,200	48.32	48.95	48.18	48.40	00:00:00
2005-03-29	702,100	48.35	49.22	48.35	48.81	00:00:00
2005-03-30	461,300	49.11	49.91	48.68	49.90	00:00:00
2005-03-31	615,300	50.00	50.17	49.26	49.95	00:00:00
2005-04-01	749,300	50.25	50.38	49.35	49.75	00:00:00
2005-04-04	539,700	49.75	50.32	49.47	50.18	00:00:00
2005-04-05	779,200	50.27	51.05	49.98	50.84	00:00:00
2005-04-06	822,700	51.05	51.65	50.93	51.33	00:00:00
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 > >>