|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 822,700 | 51.05 | 51.65 | 50.93 | 51.33 | 00:00:00 | | 2005-04-07 | 530,800 | 51.20 | 51.96 | 51.19 | 51.86 | 00:00:00 | | 2005-04-08 | 556,400 | 51.99 | 52.00 | 51.23 | 51.39 | 00:00:00 | | 2005-04-11 | 376,400 | 51.64 | 51.70 | 50.87 | 51.26 | 00:00:00 | | 2005-04-12 | 670,200 | 51.08 | 51.89 | 50.70 | 51.55 | 00:00:00 | | 2005-04-13 | 549,400 | 51.69 | 51.69 | 50.57 | 50.61 | 00:00:00 | | 2005-04-14 | 695,900 | 50.84 | 51.46 | 50.45 | 51.05 | 00:00:00 | | 2005-04-15 | 1,176,500 | 50.51 | 52.30 | 50.49 | 51.68 | 00:00:00 | | 2005-04-18 | 1,251,500 | 51.78 | 52.14 | 50.39 | 50.51 | 00:00:00 | | 2005-04-19 | 1,072,600 | 50.69 | 50.69 | 50.11 | 50.37 | 00:00:00 | | 2005-04-20 | 910,600 | 50.27 | 50.92 | 49.73 | 50.06 | 00:00:00 | | 2005-04-21 | 792,000 | 50.74 | 51.16 | 50.26 | 50.80 | 00:00:00 | | 2005-04-22 | 831,700 | 50.54 | 51.04 | 50.05 | 50.20 | 00:00:00 | | 2005-04-25 | 603,000 | 50.78 | 51.15 | 50.43 | 51.15 | 00:00:00 | | 2005-04-26 | 621,800 | 51.21 | 51.22 | 50.36 | 50.45 | 00:00:00 | | 2005-04-27 | 513,500 | 50.32 | 51.10 | 50.09 | 50.61 | 00:00:00 | | 2005-04-28 | 909,600 | 50.66 | 50.66 | 49.65 | 50.07 | 00:00:00 | | 2005-04-29 | 1,096,300 | 50.14 | 50.61 | 49.10 | 50.55 | 00:00:00 | | 2005-05-02 | 626,500 | 50.40 | 51.18 | 50.32 | 51.12 | 00:00:00 | | 2005-05-03 | 589,600 | 50.97 | 51.50 | 50.87 | 51.18 | 00:00:00 | | 2005-05-04 | 909,000 | 51.20 | 52.16 | 51.10 | 52.04 | 00:00:00 | | 2005-05-05 | 711,700 | 52.06 | 52.06 | 51.10 | 51.62 | 00:00:00 | | 2005-05-06 | 559,000 | 52.00 | 52.13 | 51.44 | 51.63 | 00:00:00 | | 2005-05-09 | 593,400 | 51.74 | 52.13 | 51.35 | 51.88 | 00:00:00 | | 2005-05-10 | 567,300 | 51.87 | 51.87 | 51.06 | 51.29 | 00:00:00 | | 2005-05-11 | 645,500 | 51.73 | 52.47 | 51.30 | 52.21 | 00:00:00 | | 2005-05-12 | 833,700 | 52.25 | 52.93 | 51.81 | 52.27 | 00:00:00 | | 2005-05-13 | 653,200 | 52.38 | 52.51 | 51.38 | 51.77 | 00:00:00 | | 2005-05-16 | 441,000 | 51.82 | 52.14 | 51.50 | 52.08 | 00:00:00 | | 2005-05-17 | 503,900 | 52.20 | 52.46 | 51.46 | 52.43 | 00:00:00 | | 2005-05-18 | 842,300 | 52.56 | 53.28 | 52.26 | 52.90 | 00:00:00 | | 2005-05-19 | 461,000 | 52.90 | 53.13 | 52.58 | 52.85 | 00:00:00 | | 2005-05-20 | 346,900 | 52.71 | 53.24 | 52.58 | 53.01 | 00:00:00 | | 2005-05-23 | 588,900 | 53.41 | 53.66 | 53.11 | 53.58 | 00:00:00 | | 2005-05-24 | 469,900 | 53.73 | 53.85 | 53.18 | 53.58 | 00:00:00 | | 2005-05-25 | 487,900 | 53.63 | 53.63 | 52.42 | 52.96 | 00:00:00 | | 2005-05-26 | 10,202,300 | 47.02 | 47.02 | 42.62 | 45.46 | 00:00:00 | | 2005-05-27 | 1,486,000 | 45.23 | 45.75 | 44.78 | 45.74 | 00:00:00 | | 2005-05-31 | 1,473,200 | 45.76 | 45.76 | 44.74 | 45.42 | 00:00:00 | | 2005-06-01 | 1,115,200 | 45.49 | 46.56 | 45.24 | 45.99 | 00:00:00 | | 2005-06-02 | 1,067,600 | 46.13 | 47.27 | 45.92 | 47.24 | 00:00:00 | | 2005-06-03 | 1,096,000 | 47.36 | 47.42 | 46.26 | 46.32 | 00:00:00 | | 2005-06-06 | 843,200 | 46.18 | 46.70 | 46.13 | 46.56 | 00:00:00 | | 2005-06-07 | 1,078,800 | 46.75 | 47.57 | 46.49 | 46.54 | 00:00:00 | | 2005-06-08 | 783,500 | 46.46 | 47.23 | 46.27 | 46.61 | 00:00:00 | | 2005-06-09 | 767,700 | 46.81 | 46.87 | 46.02 | 46.85 | 00:00:00 | | 2005-06-10 | 626,800 | 47.10 | 47.12 | 45.97 | 46.30 | 00:00:00 | | 2005-06-13 | 541,200 | 46.20 | 46.88 | 46.12 | 46.44 | 00:00:00 | | 2005-06-14 | 517,200 | 46.57 | 47.48 | 46.43 | 47.25 | 00:00:00 | | 2005-06-15 | 760,700 | 47.52 | 47.61 | 47.18 | 47.53 | 00:00:00 | | 2005-06-16 | 454,100 | 47.60 | 47.61 | 47.00 | 47.22 | 00:00:00 | | 2005-06-17 | 1,577,800 | 47.83 | 47.85 | 46.30 | 46.46 | 00:00:00 | | 2005-06-20 | 577,100 | 46.25 | 46.51 | 45.85 | 46.27 | 00:00:00 | | 2005-06-21 | 1,613,900 | 46.10 | 46.15 | 45.64 | 45.80 | 00:00:00 | | 2005-06-22 | 986,500 | 45.85 | 46.09 | 45.28 | 45.51 | 00:00:00 | | 2005-06-23 | 1,261,100 | 45.52 | 45.83 | 44.37 | 44.46 | 00:00:00 | | 2005-06-24 | 897,500 | 44.60 | 44.97 | 43.90 | 43.99 | 00:00:00 | | 2005-06-27 | 689,000 | 44.04 | 44.50 | 43.75 | 44.36 | 00:00:00 | | 2005-06-28 | 908,900 | 44.35 | 44.96 | 44.28 | 44.86 | 00:00:00 | | 2005-06-29 | 778,600 | 44.90 | 45.00 | 44.08 | 44.40 | 00:00:00 | | 2005-06-30 | 960,800 | 44.54 | 45.74 | 44.42 | 45.07 | 00:00:00 | | 2005-07-01 | 716,200 | 45.22 | 45.45 | 44.22 | 44.53 | 00:00:00 | | 2005-07-05 | 941,000 | 44.50 | 44.60 | 43.51 | 44.18 | 00:00:00 | | 2005-07-06 | 2,063,800 | 43.98 | 43.98 | 42.47 | 42.62 | 00:00:00 | | 2005-07-07 | 1,414,300 | 42.30 | 42.63 | 41.48 | 42.04 | 00:00:00 | | 2005-07-08 | 1,439,900 | 42.31 | 42.41 | 41.52 | 41.99 | 00:00:00 | | 2005-07-11 | 847,700 | 41.96 | 42.53 | 41.30 | 42.37 | 00:00:00 | | 2005-07-12 | 558,500 | 42.20 | 42.44 | 41.96 | 41.98 | 00:00:00 | | 2005-07-13 | 792,000 | 41.90 | 42.08 | 41.24 | 41.38 | 00:00:00 | | 2005-07-14 | 1,217,900 | 41.40 | 42.01 | 41.13 | 41.90 | 00:00:00 | | 2005-07-15 | 864,400 | 42.07 | 42.26 | 41.80 | 42.11 | 00:00:00 | | 2005-07-18 | 867,100 | 42.26 | 42.31 | 41.57 | 41.98 | 00:00:00 | | 2005-07-19 | 1,176,600 | 42.10 | 42.20 | 41.20 | 41.40 | 00:00:00 | | 2005-07-20 | 687,700 | 41.39 | 42.53 | 41.36 | 42.44 | 00:00:00 | | 2005-07-21 | 1,102,500 | 42.40 | 42.40 | 41.15 | 41.64 | 00:00:00 | | 2005-07-22 | 824,100 | 41.64 | 42.08 | 40.93 | 41.50 | 00:00:00 | | 2005-07-25 | 907,300 | 40.90 | 42.30 | 40.85 | 41.89 | 00:00:00 | | 2005-07-26 | 815,600 | 41.85 | 42.67 | 41.82 | 42.57 | 00:00:00 | | 2005-07-27 | 1,114,500 | 42.62 | 44.45 | 42.57 | 44.20 | 00:00:00 | | 2005-07-28 | 581,600 | 44.06 | 44.41 | 43.86 | 44.28 | 00:00:00 | | 2005-07-29 | 473,700 | 44.26 | 44.64 | 44.07 | 44.60 | 00:00:00 | | 2005-08-01 | 614,600 | 44.60 | 44.70 | 43.62 | 43.75 | 00:00:00 | | 2005-08-02 | 383,900 | 43.54 | 43.78 | 43.06 | 43.70 | 00:00:00 | | 2005-08-03 | 487,300 | 43.31 | 43.80 | 43.00 | 43.56 | 00:00:00 | | 2005-08-04 | 290,600 | 43.35 | 43.56 | 42.84 | 43.07 | 00:00:00 | | 2005-08-05 | 508,100 | 42.98 | 44.09 | 42.87 | 43.53 | 00:00:00 | | 2005-08-08 | 620,200 | 43.33 | 43.65 | 42.95 | 42.96 | 00:00:00 | | 2005-08-09 | 279,500 | 43.08 | 43.66 | 42.92 | 43.30 | 00:00:00 | | 2005-08-10 | 363,900 | 43.20 | 43.75 | 42.79 | 43.01 | 00:00:00 | | 2005-08-11 | 731,400 | 43.19 | 44.49 | 42.94 | 44.38 | 00:00:00 | | 2005-08-12 | 718,600 | 44.06 | 44.30 | 43.55 | 44.00 | 00:00:00 | | 2005-08-15 | 486,500 | 43.90 | 44.05 | 43.54 | 43.80 | 00:00:00 | | 2005-08-16 | 474,300 | 43.72 | 43.78 | 42.70 | 43.02 | 00:00:00 | | 2005-08-17 | 350,800 | 42.64 | 43.75 | 42.64 | 43.44 | 00:00:00 | | 2005-08-18 | 978,700 | 43.15 | 43.44 | 42.10 | 42.15 | 00:00:00 | | 2005-08-19 | 2,451,500 | 41.91 | 42.00 | 40.54 | 40.96 | 00:00:00 | | 2005-08-22 | 1,199,700 | 41.00 | 41.50 | 40.89 | 41.14 | 00:00:00 | | 2005-08-23 | 575,500 | 41.00 | 41.51 | 40.85 | 41.43 | 00:00:00 | | 2005-08-24 | 884,300 | 41.43 | 42.26 | 40.92 | 41.69 | 00:00:00 | | 2005-08-25 | 3,477,800 | 39.78 | 40.71 | 38.94 | 39.40 | 00:00:00 | | 2005-08-26 | 2,396,800 | 39.14 | 39.36 | 38.47 | 38.65 | 00:00:00 | | 2005-08-29 | 1,567,000 | 38.67 | 39.14 | 38.15 | 39.07 | 00:00:00 | | 2005-08-30 | 869,800 | 38.83 | 39.47 | 38.51 | 39.26 | 00:00:00 | | 2005-08-31 | 891,600 | 39.30 | 40.11 | 39.30 | 40.06 | 00:00:00 | | 2005-09-01 | 1,364,500 | 40.84 | 41.81 | 40.71 | 41.09 | 00:00:00 | | 2005-09-02 | 671,900 | 41.00 | 41.39 | 40.70 | 40.82 | 00:00:00 | | 2005-09-06 | 617,200 | 40.95 | 41.18 | 40.42 | 40.75 | 00:00:00 | | 2005-09-07 | 936,200 | 40.82 | 40.83 | 39.70 | 40.43 | 00:00:00 | | 2005-09-08 | 589,300 | 40.16 | 40.77 | 40.16 | 40.43 | 00:00:00 | | 2005-09-09 | 1,151,200 | 40.38 | 40.95 | 40.15 | 40.76 | 00:00:00 | | 2005-09-12 | 635,700 | 40.81 | 41.41 | 40.46 | 40.93 | 00:00:00 | | 2005-09-13 | 941,000 | 41.27 | 41.40 | 40.47 | 40.75 | 00:00:00 | | 2005-09-14 | 1,132,200 | 40.98 | 41.61 | 40.30 | 41.10 | 00:00:00 | | 2005-09-15 | 643,200 | 41.07 | 41.49 | 40.76 | 41.01 | 00:00:00 | | 2005-09-16 | 979,000 | 40.86 | 41.35 | 40.50 | 41.16 | 00:00:00 | | 2005-09-19 | 1,098,600 | 39.81 | 40.13 | 39.29 | 39.46 | 00:00:00 | | 2005-09-20 | 1,032,300 | 39.37 | 39.82 | 39.22 | 39.42 | 00:00:00 | | 2005-09-21 | 824,900 | 39.27 | 39.52 | 38.63 | 39.34 | 00:00:00 | | 2005-09-22 | 542,100 | 39.13 | 39.42 | 38.67 | 39.41 | 00:00:00 | | 2005-09-23 | 521,200 | 39.47 | 39.55 | 38.85 | 39.40 | 00:00:00 | | 2005-09-26 | 570,300 | 39.40 | 39.91 | 39.08 | 39.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
