|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,898,700 | 38.26 | 38.50 | 37.51 | 37.89 | 00:00:00 | | 2007-08-24 | 1,123,500 | 37.95 | 37.97 | 37.01 | 37.43 | 00:00:00 | | 2007-08-27 | 837,400 | 37.52 | 38.41 | 37.35 | 38.13 | 00:00:00 | | 2007-08-28 | 960,700 | 37.81 | 38.13 | 36.90 | 36.92 | 00:00:00 | | 2007-08-29 | 1,244,700 | 36.95 | 37.34 | 36.24 | 36.77 | 00:00:00 | | 2007-08-30 | 897,000 | 36.49 | 37.05 | 36.31 | 36.78 | 00:00:00 | | 2007-08-31 | 605,500 | 37.15 | 37.23 | 36.53 | 36.78 | 00:00:00 | | 2007-09-04 | 1,039,900 | 36.68 | 38.22 | 36.61 | 38.11 | 00:00:00 | | 2007-09-05 | 734,800 | 38.05 | 38.09 | 37.63 | 37.80 | 00:00:00 | | 2007-09-06 | 676,400 | 37.80 | 38.61 | 37.63 | 38.22 | 00:00:00 | | 2007-09-07 | 702,700 | 37.97 | 38.18 | 37.62 | 37.90 | 00:00:00 | | 2007-09-10 | 770,300 | 38.13 | 38.24 | 37.84 | 37.95 | 00:00:00 | | 2007-09-11 | 625,500 | 38.00 | 38.29 | 37.88 | 38.22 | 00:00:00 | | 2007-09-12 | 791,100 | 38.06 | 38.28 | 37.83 | 38.19 | 00:00:00 | | 2007-09-13 | 589,300 | 38.49 | 38.65 | 38.27 | 38.60 | 00:00:00 | | 2007-09-14 | 659,700 | 38.48 | 38.57 | 38.17 | 38.36 | 00:00:00 | | 2007-09-17 | 366,200 | 38.12 | 38.50 | 37.63 | 38.00 | 00:00:00 | | 2007-09-18 | 729,800 | 38.22 | 39.34 | 38.13 | 39.25 | 00:00:00 | | 2007-09-19 | 566,900 | 39.27 | 39.50 | 38.79 | 39.10 | 00:00:00 | | 2007-09-20 | 618,200 | 39.00 | 39.10 | 38.72 | 38.77 | 00:00:00 | | 2007-09-21 | 1,357,200 | 38.83 | 39.00 | 38.36 | 38.36 | 00:00:00 | | 2007-09-24 | 742,400 | 38.33 | 38.50 | 37.74 | 38.43 | 00:00:00 | | 2007-09-25 | 681,700 | 38.17 | 38.63 | 37.97 | 38.33 | 00:00:00 | | 2007-09-26 | 512,300 | 38.61 | 39.35 | 38.49 | 38.86 | 00:00:00 | | 2007-09-27 | 334,400 | 39.00 | 39.05 | 38.60 | 38.73 | 00:00:00 | | 2007-09-28 | 839,000 | 38.89 | 38.89 | 38.31 | 38.61 | 00:00:00 | | 2007-10-01 | 808,400 | 38.85 | 39.57 | 38.65 | 39.46 | 00:00:00 | | 2007-10-02 | 459,600 | 39.52 | 39.76 | 38.80 | 39.05 | 00:00:00 | | 2007-10-03 | 596,400 | 38.80 | 39.03 | 38.44 | 38.60 | 00:00:00 | | 2007-10-04 | 733,100 | 38.71 | 39.47 | 38.48 | 39.42 | 00:00:00 | | 2007-10-05 | 735,200 | 39.50 | 40.06 | 39.14 | 40.05 | 00:00:00 | | 2007-10-08 | 262,300 | 40.08 | 40.08 | 39.53 | 39.77 | 00:00:00 | | 2007-10-09 | 556,100 | 39.71 | 39.77 | 39.51 | 39.63 | 00:00:00 | | 2007-10-10 | 545,800 | 39.56 | 39.63 | 39.23 | 39.30 | 00:00:00 | | 2007-10-11 | 774,000 | 39.39 | 39.50 | 38.71 | 38.76 | 00:00:00 | | 2007-10-12 | 613,800 | 38.87 | 38.95 | 38.50 | 38.76 | 00:00:00 | | 2007-10-15 | 632,000 | 38.66 | 38.71 | 38.17 | 38.38 | 00:00:00 | | 2007-10-16 | 599,900 | 38.34 | 38.60 | 38.16 | 38.22 | 00:00:00 | | 2007-10-17 | 607,400 | 38.38 | 38.50 | 37.80 | 38.15 | 00:00:00 | | 2007-10-18 | 608,800 | 38.16 | 38.25 | 37.83 | 38.22 | 00:00:00 | | 2007-10-19 | 1,061,100 | 38.19 | 38.79 | 37.08 | 37.13 | 00:00:00 | | 2007-10-22 | 662,800 | 37.09 | 37.76 | 36.83 | 37.72 | 00:00:00 | | 2007-10-23 | 694,500 | 37.61 | 37.95 | 37.11 | 37.93 | 00:00:00 | | 2007-10-24 | 864,000 | 37.69 | 38.23 | 37.32 | 38.22 | 00:00:00 | | 2007-10-25 | 1,049,600 | 38.37 | 38.81 | 37.89 | 38.12 | 00:00:00 | | 2007-10-26 | 464,500 | 38.53 | 38.53 | 37.64 | 38.04 | 00:00:00 | | 2007-10-29 | 529,400 | 38.07 | 39.03 | 38.07 | 38.95 | 00:00:00 | | 2007-10-30 | 500,700 | 38.87 | 39.15 | 38.63 | 38.87 | 00:00:00 | | 2007-10-31 | 605,300 | 38.95 | 39.11 | 38.29 | 39.11 | 00:00:00 | | 2007-11-01 | 843,000 | 38.99 | 39.93 | 38.81 | 39.16 | 00:00:00 | | 2007-11-02 | 527,200 | 39.45 | 39.67 | 39.04 | 39.46 | 00:00:00 | | 2007-11-05 | 622,000 | 39.02 | 39.39 | 38.51 | 39.00 | 00:00:00 | | 2007-11-06 | 699,800 | 39.13 | 39.26 | 38.09 | 38.49 | 00:00:00 | | 2007-11-07 | 842,600 | 38.10 | 38.45 | 37.35 | 37.38 | 00:00:00 | | 2007-11-08 | 1,108,800 | 37.35 | 38.27 | 37.21 | 38.00 | 00:00:00 | | 2007-11-09 | 659,200 | 37.47 | 38.08 | 37.30 | 37.38 | 00:00:00 | | 2007-11-12 | 1,157,100 | 37.40 | 38.12 | 37.40 | 37.57 | 00:00:00 | | 2007-11-13 | 925,500 | 38.28 | 38.28 | 37.06 | 37.91 | 00:00:00 | | 2007-11-14 | 659,000 | 37.79 | 37.79 | 36.92 | 36.99 | 00:00:00 | | 2007-11-15 | 674,900 | 36.93 | 38.09 | 36.91 | 37.47 | 00:00:00 | | 2007-11-16 | 799,000 | 37.68 | 38.14 | 37.44 | 37.93 | 00:00:00 | | 2007-11-19 | 619,900 | 37.64 | 37.83 | 37.07 | 37.31 | 00:00:00 | | 2007-11-20 | 960,600 | 37.46 | 37.82 | 36.92 | 37.62 | 00:00:00 | | 2007-11-21 | 11,063,400 | 30.56 | 33.20 | 28.50 | 29.08 | 00:00:00 | | 2007-11-23 | 1,497,800 | 29.11 | 29.99 | 28.32 | 29.91 | 00:00:00 | | 2007-11-26 | 3,567,000 | 29.81 | 30.60 | 29.73 | 29.75 | 00:00:00 | | 2007-11-27 | 2,428,400 | 30.05 | 30.28 | 29.53 | 29.98 | 00:00:00 | | 2007-11-28 | 2,588,000 | 30.47 | 31.43 | 29.90 | 31.34 | 00:00:00 | | 2007-11-29 | 1,996,000 | 32.77 | 32.96 | 32.12 | 32.53 | 00:00:00 | | 2007-11-30 | 1,780,200 | 32.83 | 32.83 | 31.96 | 32.18 | 00:00:00 | | 2007-12-03 | 1,742,300 | 31.88 | 32.17 | 30.64 | 30.75 | 00:00:00 | | 2007-12-04 | 1,950,800 | 30.41 | 31.70 | 30.41 | 31.37 | 00:00:00 | | 2007-12-05 | 1,322,400 | 31.74 | 32.53 | 31.55 | 32.48 | 00:00:00 | | 2007-12-06 | 914,800 | 32.50 | 32.82 | 31.90 | 32.81 | 00:00:00 | | 2007-12-07 | 930,400 | 32.81 | 33.09 | 32.59 | 33.00 | 00:00:00 | | 2007-12-10 | 844,100 | 33.15 | 33.53 | 32.92 | 33.20 | 00:00:00 | | 2007-12-11 | 933,700 | 33.31 | 33.56 | 32.35 | 32.36 | 00:00:00 | | 2007-12-12 | 1,220,900 | 33.04 | 33.07 | 32.23 | 32.45 | 00:00:00 | | 2007-12-13 | 929,300 | 32.45 | 32.75 | 32.04 | 32.53 | 00:00:00 | | 2007-12-14 | 1,040,400 | 32.22 | 32.39 | 31.95 | 32.06 | 00:00:00 | | 2007-12-17 | 1,051,600 | 32.00 | 32.12 | 31.83 | 31.86 | 00:00:00 | | 2007-12-18 | 1,707,900 | 32.10 | 32.19 | 31.72 | 32.02 | 00:00:00 | | 2007-12-19 | 1,642,900 | 31.90 | 32.21 | 31.81 | 31.90 | 00:00:00 | | 2007-12-20 | 1,220,600 | 32.16 | 32.68 | 31.73 | 32.62 | 00:00:00 | | 2007-12-21 | 2,034,600 | 33.00 | 33.56 | 32.83 | 33.42 | 00:00:00 | | 2007-12-24 | 818,200 | 33.75 | 34.60 | 33.74 | 34.20 | 00:00:00 | | 2007-12-26 | 696,600 | 34.18 | 34.20 | 33.74 | 33.94 | 00:00:00 | | 2007-12-27 | 1,273,200 | 33.99 | 34.18 | 33.77 | 33.78 | 00:00:00 | | 2007-12-28 | 1,106,600 | 34.12 | 34.39 | 33.81 | 34.09 | 00:00:00 | | 2007-12-31 | 989,600 | 34.00 | 34.13 | 33.89 | 33.95 | 00:00:00 | | 2008-01-02 | 1,616,500 | 34.00 | 34.19 | 32.82 | 33.10 | 00:00:00 | | 2008-01-03 | 1,211,400 | 32.99 | 33.76 | 32.98 | 33.59 | 00:00:00 | | 2008-01-04 | 1,322,900 | 33.48 | 33.69 | 33.18 | 33.21 | 00:00:00 | | 2008-01-07 | 1,364,000 | 33.09 | 34.29 | 33.08 | 34.07 | 00:00:00 | | 2008-01-08 | 1,993,000 | 34.15 | 34.23 | 32.64 | 32.68 | 00:00:00 | | 2008-01-09 | 1,559,100 | 32.70 | 33.99 | 32.55 | 33.87 | 00:00:00 | | 2008-01-10 | 1,363,100 | 33.47 | 34.00 | 32.88 | 33.34 | 00:00:00 | | 2008-01-11 | 1,220,200 | 33.01 | 34.14 | 32.95 | 33.47 | 00:00:00 | | 2008-01-14 | 1,142,100 | 33.58 | 33.78 | 33.29 | 33.56 | 00:00:00 | | 2008-01-15 | 1,483,900 | 33.31 | 33.67 | 33.21 | 33.34 | 00:00:00 | | 2008-01-16 | 1,398,300 | 34.00 | 34.81 | 33.43 | 34.37 | 00:00:00 | | 2008-01-17 | 1,828,800 | 34.48 | 34.79 | 33.89 | 33.90 | 00:00:00 | | 2008-01-18 | 2,786,800 | 33.83 | 34.80 | 33.77 | 33.95 | 00:00:00 | | 2008-01-22 | 2,428,600 | 32.88 | 33.14 | 32.28 | 32.72 | 00:00:00 | | 2008-01-23 | 1,716,900 | 31.83 | 32.72 | 31.29 | 32.28 | 00:00:00 | | 2008-01-24 | 1,422,600 | 32.27 | 32.27 | 31.60 | 31.97 | 00:00:00 | | 2008-01-25 | 1,641,300 | 32.25 | 32.25 | 31.47 | 31.48 | 00:00:00 | | 2008-01-28 | 1,439,000 | 31.48 | 31.61 | 30.89 | 31.43 | 00:00:00 | | 2008-01-29 | 1,436,800 | 31.34 | 32.06 | 31.34 | 32.00 | 00:00:00 | | 2008-01-30 | 1,755,600 | 32.00 | 32.14 | 31.46 | 31.55 | 00:00:00 | | 2008-01-31 | 1,339,000 | 31.21 | 32.29 | 31.19 | 32.04 | 00:00:00 | | 2008-02-01 | 1,926,000 | 32.26 | 32.90 | 32.11 | 32.76 | 00:00:00 | | 2008-02-04 | 1,510,900 | 32.87 | 33.03 | 32.48 | 32.48 | 00:00:00 | | 2008-02-05 | 1,997,100 | 31.73 | 32.31 | 31.53 | 31.53 | 00:00:00 | | 2008-02-06 | 1,692,400 | 31.72 | 31.85 | 31.54 | 31.60 | 00:00:00 | | 2008-02-07 | 2,328,300 | 31.56 | 31.78 | 31.31 | 31.74 | 00:00:00 | | 2008-02-08 | 2,547,000 | 31.60 | 32.60 | 31.60 | 32.53 | 00:00:00 | | 2008-02-11 | 1,354,800 | 32.55 | 32.69 | 32.13 | 32.54 | 00:00:00 | | 2008-02-12 | 1,215,900 | 32.75 | 33.52 | 32.56 | 33.35 | 00:00:00 | | 2008-02-13 | 968,700 | 33.52 | 33.88 | 33.13 | 33.38 | 00:00:00 | | 2008-02-14 | 973,000 | 33.41 | 33.63 | 33.30 | 33.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
