|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 973,000 | 33.41 | 33.63 | 33.30 | 33.39 | 00:00:00 | | 2008-02-15 | 976,300 | 33.24 | 33.39 | 32.89 | 33.36 | 00:00:00 | | 2008-02-19 | 1,214,300 | 33.71 | 34.42 | 33.71 | 34.04 | 00:00:00 | | 2008-02-20 | 1,497,200 | 33.86 | 34.40 | 33.81 | 34.39 | 00:00:00 | | 2008-02-21 | 2,704,400 | 34.80 | 36.45 | 34.67 | 34.77 | 00:00:00 | | 2008-02-22 | 1,686,700 | 35.01 | 35.75 | 34.83 | 35.71 | 00:00:00 | | 2008-02-25 | 1,292,900 | 35.63 | 36.54 | 35.63 | 36.49 | 00:00:00 | | 2008-02-26 | 1,001,200 | 36.32 | 37.09 | 35.90 | 36.72 | 00:00:00 | | 2008-02-27 | 1,211,100 | 36.55 | 36.73 | 36.38 | 36.50 | 00:00:00 | | 2008-02-28 | 852,800 | 36.36 | 36.73 | 36.05 | 36.57 | 00:00:00 | | 2008-02-29 | 1,301,900 | 36.44 | 36.44 | 35.15 | 35.20 | 00:00:00 | | 2008-03-03 | 1,843,600 | 35.20 | 35.63 | 35.05 | 35.29 | 00:00:00 | | 2008-03-04 | 1,458,000 | 35.13 | 35.59 | 34.85 | 35.49 | 00:00:00 | | 2008-03-05 | 957,200 | 35.52 | 36.00 | 35.46 | 35.72 | 00:00:00 | | 2008-03-06 | 1,129,400 | 35.65 | 35.73 | 34.54 | 34.58 | 00:00:00 | | 2008-03-07 | 1,774,400 | 34.53 | 34.66 | 33.61 | 33.68 | 00:00:00 | | 2008-03-10 | 1,400,300 | 33.70 | 34.18 | 33.70 | 33.86 | 00:00:00 | | 2008-03-11 | 1,713,600 | 34.28 | 34.98 | 33.95 | 34.70 | 00:00:00 | | 2008-03-12 | 1,125,300 | 34.89 | 35.56 | 34.15 | 34.91 | 00:00:00 | | 2008-03-13 | 1,045,900 | 34.66 | 35.06 | 34.40 | 34.96 | 00:00:00 | | 2008-03-14 | 1,441,300 | 35.08 | 35.21 | 34.00 | 34.35 | 00:00:00 | | 2008-03-17 | 1,241,000 | 34.01 | 35.16 | 34.01 | 34.54 | 00:00:00 | | 2008-03-18 | 1,653,400 | 35.46 | 37.09 | 35.14 | 35.96 | 00:00:00 | | 2008-03-19 | 1,401,000 | 36.21 | 36.69 | 35.60 | 35.60 | 00:00:00 | | 2008-03-20 | 2,721,300 | 35.66 | 36.12 | 35.40 | 36.02 | 00:00:00 | | 2008-03-24 | 1,192,800 | 36.35 | 37.17 | 35.92 | 37.12 | 00:00:00 | | 2008-03-25 | 1,444,800 | 37.17 | 37.45 | 36.70 | 36.83 | 00:00:00 | | 2008-03-26 | 2,327,900 | 36.74 | 36.85 | 35.71 | 35.89 | 00:00:00 | | 2008-03-27 | 996,500 | 35.78 | 36.53 | 35.78 | 36.19 | 00:00:00 | | 2008-03-28 | 1,118,100 | 36.63 | 36.89 | 36.18 | 36.27 | 00:00:00 | | 2008-03-31 | 1,347,200 | 36.60 | 36.60 | 35.94 | 36.30 | 00:00:00 | | 2008-04-01 | 2,415,600 | 36.71 | 37.50 | 36.40 | 37.37 | 00:00:00 | | 2008-04-02 | 1,316,700 | 37.41 | 37.78 | 37.00 | 37.41 | 00:00:00 | | 2008-04-03 | 1,007,000 | 37.37 | 37.47 | 36.74 | 37.08 | 00:00:00 | | 2008-04-04 | 1,074,000 | 37.25 | 37.45 | 36.92 | 37.18 | 00:00:00 | | 2008-04-07 | 3,950,500 | 36.50 | 36.50 | 34.57 | 35.35 | 00:00:00 | | 2008-04-08 | 1,465,400 | 35.42 | 35.72 | 35.14 | 35.68 | 00:00:00 | | 2008-04-09 | 1,553,900 | 35.92 | 36.04 | 35.39 | 35.85 | 00:00:00 | | 2008-04-10 | 3,195,400 | 33.92 | 34.49 | 33.50 | 34.23 | 00:00:00 | | 2008-04-11 | 1,422,100 | 34.06 | 34.20 | 33.78 | 33.85 | 00:00:00 | | 2008-04-14 | 1,299,000 | 33.78 | 33.93 | 33.40 | 33.58 | 00:00:00 | | 2008-04-15 | 1,609,100 | 33.63 | 33.63 | 32.67 | 33.09 | 00:00:00 | | 2008-04-16 | 1,296,400 | 33.20 | 33.63 | 32.67 | 33.58 | 00:00:00 | | 2008-04-17 | 1,935,900 | 33.55 | 33.59 | 32.59 | 33.06 | 00:00:00 | | 2008-04-18 | 1,293,800 | 33.69 | 33.78 | 33.25 | 33.44 | 00:00:00 | | 2008-04-21 | 1,008,900 | 33.24 | 33.75 | 33.11 | 33.50 | 00:00:00 | | 2008-04-22 | 1,149,700 | 33.19 | 33.67 | 32.95 | 33.27 | 00:00:00 | | 2008-04-23 | 1,281,700 | 33.54 | 33.95 | 33.23 | 33.82 | 00:00:00 | | 2008-04-24 | 2,841,200 | 33.77 | 33.79 | 32.53 | 32.66 | 00:00:00 | | 2008-04-25 | 2,545,500 | 32.96 | 33.63 | 32.70 | 33.51 | 00:00:00 | | 2008-04-28 | 1,573,700 | 33.55 | 34.13 | 33.53 | 34.04 | 00:00:00 | | 2008-04-29 | 970,900 | 33.86 | 34.24 | 33.80 | 34.10 | 00:00:00 | | 2008-04-30 | 1,270,300 | 34.20 | 34.68 | 34.01 | 34.20 | 00:00:00 | | 2008-05-01 | 1,985,900 | 34.54 | 35.73 | 34.31 | 35.57 | 00:00:00 | | 2008-05-02 | 1,074,600 | 35.82 | 35.89 | 35.02 | 35.19 | 00:00:00 | | 2008-05-05 | 894,500 | 35.03 | 35.45 | 34.96 | 35.38 | 00:00:00 | | 2008-05-06 | 1,740,200 | 34.94 | 35.40 | 34.41 | 35.20 | 00:00:00 | | 2008-05-07 | 851,000 | 35.35 | 35.60 | 34.90 | 34.98 | 00:00:00 | | 2008-05-08 | 1,008,200 | 35.09 | 35.81 | 35.09 | 35.38 | 00:00:00 | | 2008-05-09 | 1,325,700 | 35.25 | 35.95 | 35.18 | 35.79 | 00:00:00 | | 2008-05-12 | 997,300 | 35.78 | 35.88 | 35.08 | 35.53 | 00:00:00 | | 2008-05-13 | 604,700 | 35.62 | 35.62 | 34.96 | 35.38 | 00:00:00 | | 2008-05-14 | 1,658,800 | 35.54 | 36.80 | 35.38 | 36.24 | 00:00:00 | | 2008-05-15 | 1,196,000 | 36.17 | 36.25 | 35.83 | 36.09 | 00:00:00 | | 2008-05-16 | 1,800,000 | 36.23 | 36.23 | 34.95 | 35.47 | 00:00:00 | | 2008-05-19 | 1,520,700 | 35.33 | 35.82 | 35.18 | 35.24 | 00:00:00 | | 2008-05-20 | 1,411,700 | 35.19 | 35.70 | 34.68 | 35.05 | 00:00:00 | | 2008-05-21 | 3,033,300 | 35.24 | 35.24 | 34.11 | 34.39 | 00:00:00 | | 2008-05-22 | 4,189,800 | 33.52 | 33.68 | 32.52 | 33.32 | 00:00:00 | | 2008-05-23 | 2,857,100 | 33.21 | 34.09 | 32.78 | 33.57 | 00:00:00 | | 2008-05-27 | 1,552,300 | 33.59 | 34.03 | 33.46 | 33.74 | 00:00:00 | | 2008-05-28 | 1,145,100 | 33.79 | 33.80 | 33.45 | 33.73 | 00:00:00 | | 2008-05-29 | 1,082,800 | 33.76 | 34.26 | 33.49 | 33.91 | 00:00:00 | | 2008-05-30 | 1,276,200 | 33.85 | 34.07 | 33.39 | 34.01 | 00:00:00 | | 2008-06-02 | 1,527,700 | 33.86 | 34.06 | 33.18 | 33.61 | 00:00:00 | | 2008-06-03 | 1,840,100 | 33.88 | 33.88 | 33.18 | 33.42 | 00:00:00 | | 2008-06-04 | 1,650,000 | 33.15 | 34.18 | 33.15 | 34.05 | 00:00:00 | | 2008-06-05 | 1,784,600 | 33.94 | 34.15 | 33.80 | 34.11 | 00:00:00 | | 2008-06-06 | 1,423,600 | 33.95 | 34.10 | 33.16 | 33.27 | 00:00:00 | | 2008-06-09 | 1,695,800 | 33.19 | 33.50 | 32.73 | 33.22 | 00:00:00 | | 2008-06-10 | 1,211,800 | 32.83 | 33.21 | 32.59 | 32.90 | 00:00:00 | | 2008-06-11 | 2,162,500 | 32.78 | 32.88 | 32.19 | 32.45 | 00:00:00 | | 2008-06-12 | 2,278,900 | 32.72 | 33.17 | 32.21 | 32.98 | 00:00:00 | | 2008-06-13 | 3,734,500 | 33.11 | 33.20 | 32.26 | 32.79 | 00:00:00 | | 2008-06-16 | 1,523,000 | 32.44 | 32.53 | 31.93 | 32.34 | 00:00:00 | | 2008-06-17 | 1,380,000 | 32.35 | 32.36 | 31.70 | 31.73 | 00:00:00 | | 2008-06-18 | 1,982,700 | 31.86 | 31.86 | 31.12 | 31.18 | 00:00:00 | | 2008-06-19 | 1,718,700 | 31.14 | 31.62 | 31.13 | 31.57 | 00:00:00 | | 2008-06-20 | 2,566,600 | 31.34 | 31.62 | 30.58 | 30.80 | 00:00:00 | | 2008-06-23 | 1,752,000 | 30.60 | 31.26 | 30.60 | 30.99 | 00:00:00 | | 2008-06-24 | 1,865,500 | 31.06 | 31.07 | 30.37 | 30.54 | 00:00:00 | | 2008-06-25 | 1,363,200 | 30.81 | 31.31 | 30.48 | 31.23 | 00:00:00 | | 2008-06-26 | 1,456,600 | 30.76 | 31.19 | 30.65 | 30.68 | 00:00:00 | | 2008-06-27 | 2,904,900 | 31.13 | 31.13 | 29.76 | 29.76 | 00:00:00 | | 2008-06-30 | 2,648,300 | 29.67 | 29.83 | 29.32 | 29.39 | 00:00:00 | | 2008-07-01 | 2,115,000 | 29.13 | 29.65 | 28.96 | 29.14 | 00:00:00 | | 2008-07-02 | 1,469,100 | 29.08 | 29.58 | 28.92 | 29.13 | 00:00:00 | | 2008-07-03 | 732,900 | 29.09 | 29.26 | 28.85 | 29.02 | 00:00:00 | | 2008-07-07 | 1,001,500 | 29.20 | 29.26 | 28.63 | 29.02 | 00:00:00 | | 2008-07-08 | 1,284,800 | 29.10 | 30.18 | 28.98 | 30.13 | 00:00:00 | | 2008-07-09 | 1,421,800 | 29.81 | 29.96 | 28.75 | 28.76 | 00:00:00 | | 2008-07-10 | 1,437,400 | 28.85 | 29.45 | 28.69 | 29.18 | 00:00:00 | | 2008-07-11 | 1,307,800 | 28.96 | 29.55 | 28.76 | 29.32 | 00:00:00 | | 2008-07-14 | 1,283,700 | 29.58 | 29.64 | 28.69 | 29.12 | 00:00:00 | | 2008-07-15 | 1,467,700 | 29.12 | 29.98 | 29.06 | 29.75 | 00:00:00 | | 2008-07-16 | 1,890,800 | 29.74 | 30.69 | 29.48 | 30.53 | 00:00:00 | | 2008-07-17 | 2,506,800 | 30.69 | 32.21 | 30.57 | 31.83 | 00:00:00 | | 2008-07-18 | 1,747,000 | 32.04 | 32.05 | 31.32 | 31.46 | 00:00:00 | | 2008-07-21 | 1,518,800 | 31.42 | 32.00 | 31.37 | 31.70 | 00:00:00 | | 2008-07-22 | 1,544,500 | 31.73 | 32.16 | 31.34 | 31.86 | 00:00:00 | | 2008-07-23 | 1,174,800 | 31.96 | 32.03 | 31.39 | 31.81 | 00:00:00 | | 2008-07-24 | 1,114,300 | 31.55 | 31.96 | 31.17 | 31.80 | 00:00:00 | | 2008-07-25 | 789,000 | 31.86 | 32.09 | 31.43 | 31.77 | 00:00:00 | | 2008-07-28 | 734,400 | 31.55 | 31.86 | 30.95 | 31.10 | 00:00:00 | | 2008-07-29 | 1,091,200 | 31.35 | 32.02 | 30.99 | 31.59 | 00:00:00 | | 2008-07-30 | 1,182,000 | 31.70 | 31.97 | 30.94 | 31.45 | 00:00:00 | | 2008-07-31 | 1,599,300 | 31.31 | 31.96 | 31.04 | 31.23 | 00:00:00 | | 2008-08-01 | 1,211,600 | 31.19 | 31.48 | 30.72 | 31.07 | 00:00:00 | | 2008-08-04 | 1,833,400 | 30.99 | 31.43 | 30.43 | 30.51 | 00:00:00 | | 2008-08-05 | 2,301,900 | 30.63 | 32.38 | 30.63 | 32.38 | 00:00:00 | | 2008-08-06 | 1,214,600 | 32.25 | 32.37 | 31.77 | 31.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
