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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-08	732,100	31.12	31.14	30.82	30.98	00:00:00
2006-09-11	671,200	30.70	31.13	30.45	30.98	00:00:00
2006-09-12	1,089,500	30.98	31.00	30.29	30.71	00:00:00
2006-09-13	1,036,400	30.63	31.55	30.61	31.50	00:00:00
2006-09-14	790,300	31.55	31.66	31.26	31.61	00:00:00
2006-09-15	2,076,800	31.68	32.32	31.61	32.32	00:00:00
2006-09-18	974,600	32.30	32.52	32.12	32.41	00:00:00
2006-09-19	1,042,400	32.60	33.03	32.47	32.88	00:00:00
2006-09-20	1,853,100	32.77	33.30	32.73	33.21	00:00:00
2006-09-21	1,150,400	33.16	33.41	33.04	33.23	00:00:00
2006-09-22	922,000	33.27	33.35	32.82	33.03	00:00:00
2006-09-25	894,000	33.00	33.78	32.95	33.78	00:00:00
2006-09-26	928,200	33.87	34.06	33.69	33.99	00:00:00
2006-09-27	815,000	34.01	34.07	33.44	33.67	00:00:00
2006-09-28	975,500	33.79	33.79	33.26	33.32	00:00:00
2006-09-29	737,700	33.49	33.67	33.30	33.61	00:00:00
2006-10-02	658,600	33.70	33.78	33.23	33.27	00:00:00
2006-10-03	626,400	33.33	33.83	33.12	33.63	00:00:00
2006-10-04	785,800	33.42	34.17	33.30	33.99	00:00:00
2006-10-05	517,900	33.86	34.18	33.78	34.11	00:00:00
2006-10-06	936,300	34.05	34.11	33.56	33.60	00:00:00
2006-10-09	541,500	33.50	33.91	33.42	33.74	00:00:00
2006-10-10	603,100	33.85	33.92	33.46	33.76	00:00:00
2006-10-11	715,700	33.79	33.79	33.51	33.67	00:00:00
2006-10-12	754,100	33.81	33.81	33.32	33.80	00:00:00
2006-10-13	1,023,500	33.65	33.94	33.40	33.54	00:00:00
2006-10-16	708,500	33.41	33.92	33.41	33.58	00:00:00
2006-10-17	922,700	33.43	33.58	33.14	33.23	00:00:00
2006-10-18	906,900	33.46	33.53	33.13	33.33	00:00:00
2006-10-19	570,500	33.12	33.64	33.08	33.62	00:00:00
2006-10-20	644,600	33.74	33.75	33.23	33.28	00:00:00
2006-10-23	725,500	33.15	33.89	33.15	33.84	00:00:00
2006-10-24	757,500	33.63	33.78	33.43	33.68	00:00:00
2006-10-25	506,400	33.57	33.86	33.22	33.57	00:00:00
2006-10-26	565,800	33.48	33.76	33.31	33.40	00:00:00
2006-10-27	662,000	33.47	33.48	32.98	33.21	00:00:00
2006-10-30	586,300	33.23	33.41	32.93	33.08	00:00:00
2006-10-31	840,200	33.21	33.21	32.56	32.85	00:00:00
2006-11-01	840,700	33.01	33.02	32.24	32.29	00:00:00
2006-11-02	1,255,300	32.31	33.18	32.28	32.90	00:00:00
2006-11-03	445,200	33.03	33.03	32.60	32.63	00:00:00
2006-11-06	405,000	32.72	33.03	32.72	32.87	00:00:00
2006-11-07	419,100	32.72	33.01	32.66	32.91	00:00:00
2006-11-08	442,200	32.76	32.98	32.41	32.86	00:00:00
2006-11-09	491,300	32.95	33.02	32.07	32.19	00:00:00
2006-11-10	485,100	32.05	32.26	31.80	32.07	00:00:00
2006-11-13	752,900	31.96	32.35	31.94	32.05	00:00:00
2006-11-14	501,300	32.25	32.46	31.90	32.34	00:00:00
2006-11-15	556,600	32.39	33.24	32.35	32.90	00:00:00
2006-11-16	504,800	33.19	33.19	32.42	32.85	00:00:00
2006-11-17	613,000	32.78	32.89	32.51	32.73	00:00:00
2006-11-20	937,100	32.72	32.83	32.41	32.57	00:00:00
2006-11-21	959,200	32.51	33.02	32.51	33.00	00:00:00
2006-11-22	4,582,600	34.04	37.93	33.73	36.76	00:00:00
2006-11-24	811,500	36.57	37.25	36.55	36.85	00:00:00
2006-11-27	1,054,000	36.65	36.87	36.45	36.63	00:00:00
2006-11-28	1,121,400	36.53	36.90	36.13	36.53	00:00:00
2006-11-29	2,097,400	35.99	36.10	35.14	35.73	00:00:00
2006-11-30	2,308,400	35.70	37.21	35.47	37.11	00:00:00
2006-12-01	1,183,000	36.95	37.68	36.95	37.29	00:00:00
2006-12-04	1,193,100	37.35	37.99	37.19	37.83	00:00:00
2006-12-05	1,382,600	37.88	38.28	37.66	38.13	00:00:00
2006-12-06	950,800	38.05	38.22	37.36	37.70	00:00:00
2006-12-07	782,400	37.86	38.07	37.28	37.35	00:00:00
2006-12-08	1,028,600	37.22	37.67	36.88	37.26	00:00:00
2006-12-11	774,900	37.17	38.09	37.14	37.49	00:00:00
2006-12-12	732,300	37.66	37.69	36.82	37.11	00:00:00
2006-12-13	768,400	37.15	37.46	37.00	37.39	00:00:00
2006-12-14	996,400	37.34	38.00	37.09	37.20	00:00:00
2006-12-15	1,162,600	37.27	37.49	36.95	37.08	00:00:00
2006-12-18	635,300	37.10	37.64	36.65	36.89	00:00:00
2006-12-19	566,300	36.80	37.01	36.27	36.65	00:00:00
2006-12-20	600,400	36.68	36.86	36.42	36.45	00:00:00
2006-12-21	697,200	36.65	36.79	36.20	36.36	00:00:00
2006-12-22	703,100	36.51	36.51	35.71	36.01	00:00:00
2006-12-26	424,200	36.01	36.18	35.68	35.97	00:00:00
2006-12-27	545,800	36.31	36.35	35.89	35.96	00:00:00
2006-12-28	397,700	35.85	36.25	35.71	36.11	00:00:00
2006-12-29	470,600	36.05	36.15	35.47	35.51	00:00:00
2007-01-03	1,261,600	35.62	36.32	35.13	35.45	00:00:00
2007-01-04	731,000	35.35	36.10	35.20	35.88	00:00:00
2007-01-05	581,900	36.01	36.24	35.66	35.81	00:00:00
2007-01-08	448,500	35.63	36.06	35.61	35.77	00:00:00
2007-01-09	508,300	35.71	36.13	35.65	35.81	00:00:00
2007-01-10	609,000	35.60	36.25	35.50	36.21	00:00:00
2007-01-11	581,600	36.49	37.00	36.23	36.64	00:00:00
2007-01-12	427,200	36.70	37.00	36.54	36.68	00:00:00
2007-01-16	641,500	36.62	37.07	36.62	37.00	00:00:00
2007-01-17	620,500	36.99	37.49	36.84	37.39	00:00:00
2007-01-18	986,100	37.49	38.29	37.39	37.47	00:00:00
2007-01-19	725,400	37.25	37.42	36.86	37.20	00:00:00
2007-01-22	534,900	37.20	37.20	36.74	36.93	00:00:00
2007-01-23	488,700	36.79	37.05	36.55	36.80	00:00:00
2007-01-24	478,600	37.11	37.23	36.74	37.13	00:00:00
2007-01-25	603,600	36.75	36.91	36.39	36.42	00:00:00
2007-01-26	493,500	36.70	36.70	35.97	36.51	00:00:00
2007-01-29	496,400	36.23	36.77	36.02	36.57	00:00:00
2007-01-30	594,400	36.71	37.26	36.48	37.16	00:00:00
2007-01-31	745,700	37.20	37.71	37.10	37.61	00:00:00
2007-02-01	1,072,000	37.62	38.46	37.60	38.24	00:00:00
2007-02-02	699,100	38.25	38.86	38.25	38.66	00:00:00
2007-02-05	393,100	38.66	38.82	38.25	38.50	00:00:00
2007-02-06	710,600	38.66	38.74	37.93	38.33	00:00:00
2007-02-07	836,100	38.34	39.18	38.27	39.06	00:00:00
2007-02-08	1,088,500	39.16	39.70	39.10	39.66	00:00:00
2007-02-09	1,764,400	39.66	39.76	38.77	38.99	00:00:00
2007-02-12	528,700	38.84	39.10	38.44	38.94	00:00:00
2007-02-13	427,900	39.07	39.20	38.62	38.93	00:00:00
2007-02-14	426,200	38.99	39.47	38.88	39.32	00:00:00
2007-02-15	461,100	39.18	39.50	39.03	39.47	00:00:00
2007-02-16	1,423,200	39.33	39.39	37.97	38.29	00:00:00
2007-02-20	733,500	38.22	38.76	37.73	38.71	00:00:00
2007-02-21	1,217,500	38.50	38.76	38.00	38.25	00:00:00
2007-02-22	4,618,300	35.85	37.43	34.80	35.19	00:00:00
2007-02-23	3,139,400	35.23	35.23	33.96	34.07	00:00:00
2007-02-26	3,254,000	34.29	34.31	31.71	33.52	00:00:00
2007-02-27	3,040,600	33.26	33.54	32.59	32.77	00:00:00
2007-02-28	2,753,700	32.69	33.71	32.62	33.38	00:00:00
2007-03-01	1,505,700	32.99	33.63	32.50	33.29	00:00:00
2007-03-02	1,599,000	33.15	33.47	32.79	33.10	00:00:00
2007-03-05	2,664,400	33.00	33.14	32.20	32.83	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 > >>