|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,664,400 | 33.00 | 33.14 | 32.20 | 32.83 | 00:00:00 | | 2007-03-06 | 1,822,800 | 33.00 | 33.50 | 32.66 | 33.33 | 00:00:00 | | 2007-03-07 | 828,800 | 33.10 | 33.33 | 32.89 | 33.06 | 00:00:00 | | 2007-03-08 | 699,800 | 33.28 | 33.39 | 32.97 | 33.23 | 00:00:00 | | 2007-03-09 | 541,600 | 33.50 | 33.50 | 33.05 | 33.28 | 00:00:00 | | 2007-03-12 | 640,400 | 33.11 | 33.43 | 33.00 | 33.25 | 00:00:00 | | 2007-03-13 | 884,800 | 32.97 | 33.08 | 32.41 | 32.55 | 00:00:00 | | 2007-03-14 | 1,019,900 | 32.70 | 33.18 | 32.43 | 33.02 | 00:00:00 | | 2007-03-15 | 810,500 | 33.03 | 33.16 | 32.72 | 33.03 | 00:00:00 | | 2007-03-16 | 1,272,900 | 33.02 | 33.25 | 32.52 | 33.18 | 00:00:00 | | 2007-03-19 | 780,400 | 33.23 | 33.57 | 33.04 | 33.41 | 00:00:00 | | 2007-03-20 | 502,800 | 33.37 | 33.57 | 33.13 | 33.42 | 00:00:00 | | 2007-03-21 | 1,025,600 | 33.39 | 33.74 | 32.83 | 33.74 | 00:00:00 | | 2007-03-22 | 1,153,800 | 33.61 | 33.90 | 33.22 | 33.30 | 00:00:00 | | 2007-03-23 | 1,229,900 | 33.19 | 33.37 | 32.98 | 33.00 | 00:00:00 | | 2007-03-26 | 1,258,000 | 33.22 | 33.22 | 32.56 | 33.02 | 00:00:00 | | 2007-03-27 | 710,600 | 32.81 | 33.02 | 32.63 | 33.00 | 00:00:00 | | 2007-03-28 | 1,240,200 | 32.99 | 33.49 | 32.80 | 33.22 | 00:00:00 | | 2007-03-29 | 3,917,400 | 34.61 | 35.61 | 34.03 | 35.30 | 00:00:00 | | 2007-03-30 | 1,695,000 | 35.29 | 35.72 | 35.29 | 35.49 | 00:00:00 | | 2007-04-02 | 1,147,900 | 35.44 | 35.66 | 35.44 | 35.58 | 00:00:00 | | 2007-04-03 | 1,290,800 | 35.69 | 36.15 | 35.69 | 35.94 | 00:00:00 | | 2007-04-04 | 1,038,200 | 35.95 | 36.12 | 35.83 | 35.99 | 00:00:00 | | 2007-04-05 | 1,088,400 | 36.80 | 37.00 | 36.12 | 36.36 | 00:00:00 | | 2007-04-09 | 1,062,000 | 36.21 | 36.66 | 36.13 | 36.16 | 00:00:00 | | 2007-04-10 | 803,900 | 36.02 | 36.83 | 36.02 | 36.71 | 00:00:00 | | 2007-04-11 | 782,400 | 36.63 | 36.66 | 36.04 | 36.07 | 00:00:00 | | 2007-04-12 | 892,400 | 36.01 | 36.32 | 35.69 | 36.21 | 00:00:00 | | 2007-04-13 | 498,300 | 36.11 | 36.45 | 35.96 | 36.42 | 00:00:00 | | 2007-04-16 | 438,600 | 36.33 | 36.77 | 36.18 | 36.55 | 00:00:00 | | 2007-04-17 | 442,400 | 36.43 | 36.71 | 36.34 | 36.53 | 00:00:00 | | 2007-04-18 | 527,600 | 36.35 | 36.42 | 36.08 | 36.23 | 00:00:00 | | 2007-04-19 | 590,700 | 36.11 | 36.11 | 35.68 | 35.96 | 00:00:00 | | 2007-04-20 | 1,122,100 | 36.38 | 37.27 | 35.76 | 36.79 | 00:00:00 | | 2007-04-23 | 571,700 | 36.80 | 36.85 | 36.48 | 36.75 | 00:00:00 | | 2007-04-24 | 677,300 | 36.74 | 36.93 | 36.20 | 36.56 | 00:00:00 | | 2007-04-25 | 558,700 | 36.60 | 36.76 | 36.23 | 36.68 | 00:00:00 | | 2007-04-26 | 430,100 | 36.31 | 36.65 | 36.27 | 36.47 | 00:00:00 | | 2007-04-27 | 499,600 | 36.41 | 36.50 | 36.21 | 36.28 | 00:00:00 | | 2007-04-30 | 613,800 | 36.36 | 36.48 | 36.01 | 36.06 | 00:00:00 | | 2007-05-01 | 666,200 | 36.01 | 36.40 | 35.87 | 36.24 | 00:00:00 | | 2007-05-02 | 472,700 | 36.25 | 36.75 | 36.10 | 36.70 | 00:00:00 | | 2007-05-03 | 416,600 | 36.71 | 36.88 | 36.46 | 36.84 | 00:00:00 | | 2007-05-04 | 466,200 | 36.92 | 36.92 | 36.31 | 36.74 | 00:00:00 | | 2007-05-07 | 465,700 | 36.77 | 36.85 | 36.34 | 36.47 | 00:00:00 | | 2007-05-08 | 1,086,000 | 36.32 | 36.41 | 35.96 | 36.35 | 00:00:00 | | 2007-05-09 | 761,200 | 36.32 | 36.90 | 36.26 | 36.85 | 00:00:00 | | 2007-05-10 | 1,511,500 | 36.81 | 36.81 | 34.99 | 35.51 | 00:00:00 | | 2007-05-11 | 1,381,500 | 35.52 | 35.77 | 34.94 | 35.03 | 00:00:00 | | 2007-05-14 | 1,419,000 | 35.00 | 35.15 | 34.76 | 34.80 | 00:00:00 | | 2007-05-15 | 911,900 | 34.92 | 35.33 | 34.69 | 34.69 | 00:00:00 | | 2007-05-16 | 890,900 | 34.65 | 34.92 | 34.56 | 34.75 | 00:00:00 | | 2007-05-17 | 883,300 | 34.65 | 34.89 | 34.09 | 34.13 | 00:00:00 | | 2007-05-18 | 1,335,400 | 34.17 | 34.40 | 33.81 | 34.30 | 00:00:00 | | 2007-05-21 | 1,092,800 | 34.30 | 34.45 | 34.13 | 34.26 | 00:00:00 | | 2007-05-22 | 993,200 | 34.15 | 34.95 | 34.09 | 34.63 | 00:00:00 | | 2007-05-23 | 1,126,100 | 34.79 | 35.22 | 34.54 | 34.78 | 00:00:00 | | 2007-05-24 | 2,341,600 | 35.52 | 37.25 | 35.22 | 35.58 | 00:00:00 | | 2007-05-25 | 1,809,400 | 35.58 | 37.76 | 35.42 | 37.25 | 00:00:00 | | 2007-05-29 | 1,019,600 | 37.09 | 37.91 | 36.76 | 37.36 | 00:00:00 | | 2007-05-30 | 988,800 | 37.33 | 37.52 | 37.02 | 37.34 | 00:00:00 | | 2007-05-31 | 981,900 | 37.25 | 37.59 | 37.25 | 37.52 | 00:00:00 | | 2007-06-01 | 751,500 | 37.66 | 37.75 | 37.26 | 37.47 | 00:00:00 | | 2007-06-04 | 1,460,200 | 37.64 | 38.27 | 37.55 | 38.02 | 00:00:00 | | 2007-06-05 | 961,300 | 37.97 | 38.21 | 37.61 | 37.98 | 00:00:00 | | 2007-06-06 | 807,900 | 37.91 | 38.13 | 37.22 | 37.33 | 00:00:00 | | 2007-06-07 | 836,900 | 36.80 | 37.49 | 36.75 | 37.16 | 00:00:00 | | 2007-06-08 | 831,300 | 36.90 | 37.16 | 36.57 | 36.91 | 00:00:00 | | 2007-06-11 | 633,200 | 36.85 | 37.22 | 36.63 | 36.87 | 00:00:00 | | 2007-06-12 | 823,300 | 36.50 | 37.07 | 36.35 | 36.80 | 00:00:00 | | 2007-06-13 | 1,303,000 | 36.86 | 37.16 | 36.73 | 37.05 | 00:00:00 | | 2007-06-14 | 1,044,400 | 37.15 | 37.52 | 36.83 | 36.88 | 00:00:00 | | 2007-06-15 | 1,559,400 | 37.16 | 37.25 | 36.81 | 36.87 | 00:00:00 | | 2007-06-18 | 807,000 | 36.85 | 36.98 | 36.48 | 36.79 | 00:00:00 | | 2007-06-19 | 810,100 | 36.57 | 37.48 | 36.56 | 37.40 | 00:00:00 | | 2007-06-20 | 1,155,900 | 37.56 | 38.00 | 37.25 | 37.70 | 00:00:00 | | 2007-06-21 | 737,600 | 37.67 | 37.76 | 37.27 | 37.60 | 00:00:00 | | 2007-06-22 | 957,200 | 37.47 | 37.52 | 36.98 | 37.05 | 00:00:00 | | 2007-06-25 | 568,600 | 36.98 | 37.52 | 36.85 | 37.04 | 00:00:00 | | 2007-06-26 | 643,600 | 37.34 | 37.75 | 37.16 | 37.59 | 00:00:00 | | 2007-06-27 | 550,300 | 37.39 | 37.75 | 37.14 | 37.71 | 00:00:00 | | 2007-06-28 | 624,800 | 37.71 | 37.88 | 37.50 | 37.59 | 00:00:00 | | 2007-06-29 | 583,600 | 37.59 | 37.69 | 37.14 | 37.27 | 00:00:00 | | 2007-07-02 | 643,300 | 37.53 | 38.23 | 37.53 | 37.70 | 00:00:00 | | 2007-07-03 | 457,300 | 37.68 | 37.97 | 37.57 | 37.73 | 00:00:00 | | 2007-07-05 | 766,000 | 37.98 | 37.99 | 37.38 | 37.77 | 00:00:00 | | 2007-07-06 | 689,900 | 37.67 | 37.84 | 37.43 | 37.61 | 00:00:00 | | 2007-07-09 | 664,000 | 37.57 | 37.86 | 37.30 | 37.60 | 00:00:00 | | 2007-07-10 | 907,100 | 37.42 | 37.80 | 37.03 | 37.14 | 00:00:00 | | 2007-07-11 | 761,100 | 37.14 | 37.60 | 37.14 | 37.47 | 00:00:00 | | 2007-07-12 | 930,600 | 37.47 | 37.69 | 37.24 | 37.69 | 00:00:00 | | 2007-07-13 | 2,048,400 | 37.70 | 37.80 | 37.08 | 37.34 | 00:00:00 | | 2007-07-16 | 1,091,100 | 37.34 | 37.47 | 37.08 | 37.34 | 00:00:00 | | 2007-07-17 | 827,400 | 37.49 | 37.93 | 37.26 | 37.46 | 00:00:00 | | 2007-07-18 | 758,900 | 37.47 | 37.70 | 36.88 | 37.11 | 00:00:00 | | 2007-07-19 | 1,329,500 | 37.33 | 37.33 | 36.72 | 37.15 | 00:00:00 | | 2007-07-20 | 1,181,400 | 37.25 | 37.37 | 36.39 | 36.45 | 00:00:00 | | 2007-07-23 | 2,367,300 | 37.34 | 37.34 | 35.96 | 36.23 | 00:00:00 | | 2007-07-24 | 1,397,500 | 36.06 | 36.79 | 36.03 | 36.19 | 00:00:00 | | 2007-07-25 | 1,428,700 | 36.30 | 36.80 | 36.06 | 36.62 | 00:00:00 | | 2007-07-26 | 1,415,600 | 36.33 | 36.43 | 35.71 | 36.11 | 00:00:00 | | 2007-07-27 | 1,768,700 | 36.23 | 36.23 | 35.27 | 35.38 | 00:00:00 | | 2007-07-30 | 1,607,500 | 35.25 | 36.36 | 35.03 | 36.23 | 00:00:00 | | 2007-07-31 | 773,100 | 36.51 | 36.57 | 35.84 | 35.87 | 00:00:00 | | 2007-08-01 | 1,307,300 | 35.73 | 36.26 | 35.43 | 36.06 | 00:00:00 | | 2007-08-02 | 751,900 | 36.15 | 36.34 | 35.83 | 36.13 | 00:00:00 | | 2007-08-03 | 861,400 | 36.12 | 36.31 | 35.39 | 35.40 | 00:00:00 | | 2007-08-06 | 1,902,800 | 35.68 | 37.05 | 35.46 | 36.63 | 00:00:00 | | 2007-08-07 | 2,101,800 | 36.35 | 37.00 | 36.33 | 36.86 | 00:00:00 | | 2007-08-08 | 1,625,300 | 36.94 | 37.81 | 36.52 | 37.81 | 00:00:00 | | 2007-08-09 | 1,704,800 | 37.40 | 37.53 | 36.47 | 36.47 | 00:00:00 | | 2007-08-10 | 1,250,500 | 36.33 | 37.10 | 35.35 | 36.77 | 00:00:00 | | 2007-08-13 | 1,233,500 | 36.92 | 37.68 | 35.97 | 37.31 | 00:00:00 | | 2007-08-14 | 664,900 | 37.51 | 37.75 | 36.87 | 37.11 | 00:00:00 | | 2007-08-15 | 753,400 | 37.12 | 37.70 | 36.86 | 36.91 | 00:00:00 | | 2007-08-16 | 1,904,000 | 36.65 | 37.69 | 36.61 | 36.91 | 00:00:00 | | 2007-08-17 | 1,104,700 | 37.69 | 38.00 | 36.81 | 37.71 | 00:00:00 | | 2007-08-20 | 532,900 | 37.52 | 37.69 | 37.22 | 37.46 | 00:00:00 | | 2007-08-21 | 1,525,900 | 37.17 | 39.32 | 37.14 | 39.04 | 00:00:00 | | 2007-08-22 | 1,054,800 | 39.26 | 39.32 | 38.06 | 38.47 | 00:00:00 | | 2007-08-23 | 1,898,700 | 38.26 | 38.50 | 37.51 | 37.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
