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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-26	570,300	39.40	39.91	39.08	39.40	00:00:00
2005-09-27	708,300	39.45	39.45	38.80	39.15	00:00:00
2005-09-28	406,900	39.24	39.44	38.71	39.19	00:00:00
2005-09-29	494,900	39.04	39.97	38.71	39.77	00:00:00
2005-09-30	504,400	39.56	40.04	38.91	40.03	00:00:00
2005-10-03	741,500	40.06	40.10	38.96	39.55	00:00:00
2005-10-04	375,300	39.40	40.16	39.29	39.41	00:00:00
2005-10-05	556,400	39.40	39.67	38.75	38.79	00:00:00
2005-10-06	893,300	38.82	38.82	38.24	38.35	00:00:00
2005-10-07	396,100	38.34	38.71	37.71	38.01	00:00:00
2005-10-10	20,616,000	39.82	40.70	39.51	39.96	00:00:00
2005-10-11	3,345,500	39.90	40.08	39.35	39.52	00:00:00
2005-10-12	1,551,000	39.35	39.75	38.53	38.82	00:00:00
2005-10-13	1,438,300	38.64	39.01	38.44	38.58	00:00:00
2005-10-14	1,089,000	38.65	39.00	37.96	38.60	00:00:00
2005-10-17	1,133,900	38.52	39.82	38.50	39.69	00:00:00
2005-10-18	729,100	39.50	39.69	39.10	39.14	00:00:00
2005-10-19	957,000	38.93	39.33	38.68	39.33	00:00:00
2005-10-20	965,500	39.45	39.61	39.05	39.50	00:00:00
2005-10-21	1,463,100	39.65	40.25	39.47	39.95	00:00:00
2005-10-24	813,800	40.07	40.25	39.63	40.25	00:00:00
2005-10-25	672,600	40.25	40.45	39.71	40.18	00:00:00
2005-10-26	734,700	40.07	40.50	39.73	39.85	00:00:00
2005-10-27	430,500	39.68	40.11	39.47	39.48	00:00:00
2005-10-28	770,100	39.86	40.95	39.86	40.85	00:00:00
2005-10-31	528,200	40.73	41.64	40.72	41.38	00:00:00
2005-11-01	587,600	41.46	41.58	41.05	41.49	00:00:00
2005-11-02	773,600	41.62	42.46	41.25	42.02	00:00:00
2005-11-03	549,700	42.15	42.35	41.57	41.91	00:00:00
2005-11-04	442,500	42.11	42.29	41.54	41.80	00:00:00
2005-11-07	873,000	41.92	42.00	41.43	41.50	00:00:00
2005-11-08	365,500	41.19	41.89	41.09	41.40	00:00:00
2005-11-09	440,100	41.56	41.98	41.47	41.67	00:00:00
2005-11-10	856,900	41.92	42.82	41.66	42.75	00:00:00
2005-11-11	368,900	42.70	43.02	42.60	42.93	00:00:00
2005-11-14	454,800	42.79	43.15	42.30	42.46	00:00:00
2005-11-15	603,300	42.60	42.64	41.88	42.10	00:00:00
2005-11-16	683,700	42.27	42.62	41.77	41.85	00:00:00
2005-11-17	809,700	42.25	42.35	41.75	42.20	00:00:00
2005-11-18	8,844,700	34.89	35.72	34.45	35.01	00:00:00
2005-11-21	1,569,400	35.10	35.28	34.77	35.14	00:00:00
2005-11-22	1,641,400	35.04	36.23	35.00	35.70	00:00:00
2005-11-23	2,375,500	36.16	37.48	36.10	36.65	00:00:00
2005-11-25	668,000	36.65	37.20	36.50	36.64	00:00:00
2005-11-28	1,490,500	36.51	36.60	35.80	36.16	00:00:00
2005-11-29	1,532,500	36.47	36.61	35.34	35.34	00:00:00
2005-11-30	1,497,200	35.31	35.50	34.82	34.94	00:00:00
2005-12-01	1,371,400	35.27	35.32	34.64	34.82	00:00:00
2005-12-02	1,425,900	34.55	34.70	34.21	34.40	00:00:00
2005-12-05	1,320,700	34.15	34.22	33.50	34.11	00:00:00
2005-12-06	1,332,200	34.08	34.39	33.35	34.11	00:00:00
2005-12-07	1,092,900	34.12	34.39	33.78	33.78	00:00:00
2005-12-08	841,900	33.86	34.26	33.50	33.84	00:00:00
2005-12-09	611,500	33.86	34.15	33.64	34.11	00:00:00
2005-12-12	739,500	34.20	34.47	34.15	34.24	00:00:00
2005-12-13	1,093,200	34.14	35.22	34.14	34.65	00:00:00
2005-12-14	1,083,400	34.50	34.99	34.40	34.46	00:00:00
2005-12-15	754,500	34.46	34.73	34.23	34.33	00:00:00
2005-12-16	1,371,200	34.24	34.67	34.11	34.25	00:00:00
2005-12-19	836,200	34.50	34.75	34.00	34.01	00:00:00
2005-12-20	845,200	34.21	34.63	33.75	34.41	00:00:00
2005-12-21	669,200	34.24	34.90	34.14	34.73	00:00:00
2005-12-22	787,400	34.76	34.87	34.23	34.50	00:00:00
2005-12-23	603,700	34.68	34.75	34.35	34.60	00:00:00
2005-12-27	605,400	34.50	35.08	34.02	34.15	00:00:00
2005-12-28	607,300	34.29	34.38	33.76	33.92	00:00:00
2005-12-29	539,800	33.81	34.13	33.58	33.81	00:00:00
2005-12-30	504,500	33.61	33.83	33.21	33.40	00:00:00
2006-01-03	1,856,600	33.43	33.55	32.62	33.38	00:00:00
2006-01-04	1,228,500	33.32	33.65	32.75	33.34	00:00:00
2006-01-05	1,776,200	33.20	33.20	32.55	32.67	00:00:00
2006-01-06	1,596,300	32.99	33.10	32.38	32.60	00:00:00
2006-01-09	1,205,100	32.62	32.80	32.40	32.63	00:00:00
2006-01-10	1,040,900	32.41	32.59	32.20	32.53	00:00:00
2006-01-11	2,100,900	32.57	33.75	32.50	33.10	00:00:00
2006-01-12	1,319,400	33.25	33.35	32.35	32.40	00:00:00
2006-01-13	921,500	32.44	32.54	32.00	32.20	00:00:00
2006-01-17	1,050,800	32.27	32.85	32.02	32.26	00:00:00
2006-01-18	1,153,500	32.59	33.11	32.25	32.88	00:00:00
2006-01-19	771,200	32.90	33.23	32.41	32.67	00:00:00
2006-01-20	1,340,700	32.62	33.31	32.37	32.75	00:00:00
2006-01-23	1,367,500	32.69	32.89	32.11	32.82	00:00:00
2006-01-24	780,200	32.66	33.17	32.55	32.89	00:00:00
2006-01-25	877,600	32.85	33.20	32.69	32.92	00:00:00
2006-01-26	964,000	33.35	33.98	33.32	33.64	00:00:00
2006-01-27	795,800	33.68	34.75	33.68	34.13	00:00:00
2006-01-30	886,600	34.36	34.54	34.11	34.36	00:00:00
2006-01-31	615,900	34.40	34.62	34.00	34.53	00:00:00
2006-02-01	1,312,800	34.34	35.06	34.26	34.92	00:00:00
2006-02-02	1,188,900	34.79	35.30	34.06	34.26	00:00:00
2006-02-03	740,200	34.01	34.10	33.57	33.87	00:00:00
2006-02-06	725,800	33.78	34.10	33.52	33.66	00:00:00
2006-02-07	923,100	33.72	33.97	33.52	33.66	00:00:00
2006-02-08	716,100	33.61	33.95	33.30	33.67	00:00:00
2006-02-09	925,100	33.58	34.02	33.48	33.83	00:00:00
2006-02-10	612,700	33.76	34.22	33.63	34.19	00:00:00
2006-02-13	884,000	34.23	34.78	34.18	34.74	00:00:00
2006-02-14	1,221,200	34.74	35.27	34.26	35.13	00:00:00
2006-02-15	1,234,700	35.17	35.22	34.55	35.13	00:00:00
2006-02-16	1,215,500	35.10	36.02	34.88	35.41	00:00:00
2006-02-17	895,700	35.42	35.69	35.00	35.07	00:00:00
2006-02-21	874,300	35.05	35.30	34.80	34.90	00:00:00
2006-02-22	1,305,700	35.07	35.99	34.99	35.51	00:00:00
2006-02-23	2,275,700	34.86	36.97	34.74	36.63	00:00:00
2006-02-24	886,300	36.58	36.90	36.22	36.37	00:00:00
2006-02-27	799,900	36.38	36.65	36.00	36.27	00:00:00
2006-02-28	644,300	36.30	36.35	35.95	36.04	00:00:00
2006-03-01	1,501,100	35.95	36.02	35.19	35.56	00:00:00
2006-03-02	653,700	35.41	35.73	35.16	35.39	00:00:00
2006-03-03	710,200	35.14	35.35	34.90	35.02	00:00:00
2006-03-06	813,900	35.22	35.24	34.86	35.01	00:00:00
2006-03-07	709,600	34.98	35.56	34.95	35.15	00:00:00
2006-03-08	687,400	35.20	35.30	34.74	35.15	00:00:00
2006-03-09	581,000	35.21	35.25	34.78	34.81	00:00:00
2006-03-10	562,400	34.83	35.38	34.45	35.23	00:00:00
2006-03-13	613,000	35.21	35.50	34.85	35.03	00:00:00
2006-03-14	524,100	35.09	35.58	34.94	35.44	00:00:00
2006-03-15	686,200	35.59	35.83	35.05	35.58	00:00:00
2006-03-16	558,700	35.59	35.84	35.47	35.64	00:00:00
2006-03-17	893,500	35.70	35.99	35.55	35.72	00:00:00
2006-03-20	493,700	35.65	35.65	35.24	35.46	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 > >>