|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,214,600 | 32.25 | 32.37 | 31.77 | 31.91 | 00:00:00 | | 2008-08-07 | 1,703,200 | 31.80 | 32.25 | 31.56 | 31.97 | 00:00:00 | | 2008-08-08 | 1,017,300 | 31.90 | 32.53 | 31.90 | 32.41 | 00:00:00 | | 2008-08-11 | 901,100 | 32.34 | 33.18 | 32.08 | 32.99 | 00:00:00 | | 2008-08-12 | 1,273,800 | 33.02 | 33.42 | 32.86 | 33.19 | 00:00:00 | | 2008-08-13 | 2,044,700 | 33.41 | 33.85 | 32.50 | 32.90 | 00:00:00 | | 2008-08-14 | 1,517,500 | 32.50 | 33.02 | 32.50 | 32.95 | 00:00:00 | | 2008-08-15 | 1,585,400 | 33.09 | 33.09 | 32.39 | 32.69 | 00:00:00 | | 2008-08-18 | 1,510,700 | 32.69 | 33.10 | 32.53 | 32.86 | 00:00:00 | | 2008-08-19 | 1,089,700 | 32.90 | 33.24 | 32.65 | 32.82 | 00:00:00 | | 2008-08-20 | 1,669,800 | 33.00 | 33.27 | 32.64 | 32.95 | 00:00:00 | | 2008-08-21 | 2,895,000 | 31.33 | 32.15 | 31.06 | 31.89 | 00:00:00 | | 2008-08-22 | 1,243,800 | 32.08 | 32.26 | 31.77 | 32.20 | 00:00:00 | | 2008-08-25 | 1,610,500 | 32.11 | 32.18 | 31.51 | 31.65 | 00:00:00 | | 2008-08-26 | 1,595,700 | 31.75 | 32.15 | 31.52 | 31.82 | 00:00:00 | | 2008-08-27 | 980,800 | 31.69 | 32.33 | 31.59 | 32.00 | 00:00:00 | | 2008-08-28 | 1,393,800 | 32.17 | 33.18 | 32.02 | 32.97 | 00:00:00 | | 2008-08-29 | 1,776,600 | 32.87 | 33.17 | 32.38 | 32.54 | 00:00:00 | | 2008-09-02 | 1,412,000 | 32.99 | 33.70 | 32.66 | 33.09 | 00:00:00 | | 2008-09-03 | 1,119,500 | 33.12 | 33.25 | 32.51 | 32.85 | 00:00:00 | | 2008-09-04 | 1,122,600 | 32.54 | 32.79 | 31.76 | 31.77 | 00:00:00 | | 2008-09-05 | 1,108,200 | 31.67 | 32.14 | 31.03 | 31.50 | 00:00:00 | | 2008-09-08 | 1,438,700 | 31.71 | 32.20 | 31.11 | 32.20 | 00:00:00 | | 2008-09-09 | 1,167,000 | 32.25 | 32.72 | 31.85 | 31.85 | 00:00:00 | | 2008-09-10 | 862,000 | 32.12 | 32.12 | 31.57 | 31.60 | 00:00:00 | | 2008-09-11 | 876,700 | 31.54 | 32.00 | 31.45 | 31.99 | 00:00:00 | | 2008-09-12 | 1,125,900 | 31.76 | 32.77 | 31.76 | 32.48 | 00:00:00 | | 2008-09-15 | 1,651,900 | 32.04 | 32.53 | 31.09 | 31.09 | 00:00:00 | | 2008-09-16 | 1,715,800 | 32.96 | 32.96 | 30.79 | 31.49 | 00:00:00 | | 2008-09-17 | 1,788,000 | 31.25 | 31.40 | 30.57 | 30.57 | 00:00:00 | | 2008-09-18 | 1,712,900 | 31.35 | 31.82 | 30.51 | 31.46 | 00:00:00 | | 2008-09-19 | 6,415,400 | 32.37 | 32.48 | 30.44 | 31.51 | 00:00:00 | | 2008-09-22 | 1,007,200 | 31.59 | 31.71 | 30.71 | 30.81 | 00:00:00 | | 2008-09-23 | 1,147,300 | 31.08 | 31.16 | 30.32 | 30.41 | 00:00:00 | | 2008-09-24 | 1,105,000 | 30.33 | 30.87 | 30.05 | 30.23 | 00:00:00 | | 2008-09-25 | 1,089,000 | 30.44 | 30.60 | 29.72 | 30.15 | 00:00:00 | | 2008-09-26 | 819,000 | 29.59 | 30.63 | 29.59 | 30.53 | 00:00:00 | | 2008-09-29 | 1,711,700 | 30.12 | 30.96 | 27.59 | 28.00 | 00:00:00 | | 2008-09-30 | 2,258,400 | 28.89 | 30.61 | 28.52 | 30.41 | 00:00:00 | | 2008-10-01 | 1,376,000 | 30.13 | 30.73 | 29.38 | 29.42 | 00:00:00 | | 2008-10-02 | 1,142,200 | 29.33 | 29.94 | 29.00 | 29.23 | 00:00:00 | | 2008-10-03 | 1,627,100 | 29.46 | 29.82 | 28.51 | 28.87 | 00:00:00 | | 2008-10-06 | 1,889,300 | 28.68 | 28.99 | 26.62 | 27.81 | 00:00:00 | | 2008-10-07 | 1,576,800 | 29.20 | 29.20 | 26.91 | 26.91 | 00:00:00 | | 2008-10-08 | 2,765,300 | 26.68 | 28.01 | 26.04 | 27.04 | 00:00:00 | | 2008-10-09 | 2,731,900 | 26.36 | 27.29 | 24.96 | 25.03 | 00:00:00 | | 2008-10-10 | 2,932,400 | 24.57 | 26.61 | 23.77 | 25.09 | 00:00:00 | | 2008-10-13 | 2,115,800 | 26.60 | 26.89 | 25.47 | 26.70 | 00:00:00 | | 2008-10-14 | 2,184,700 | 27.47 | 27.47 | 25.30 | 25.69 | 00:00:00 | | 2008-10-15 | 2,181,500 | 25.56 | 25.98 | 24.42 | 24.85 | 00:00:00 | | 2008-10-16 | 2,086,600 | 24.52 | 25.17 | 23.32 | 24.85 | 00:00:00 | | 2008-10-17 | 1,576,300 | 24.22 | 25.63 | 23.83 | 24.74 | 00:00:00 | | 2008-10-20 | 1,621,900 | 24.55 | 25.37 | 24.24 | 25.22 | 00:00:00 | | 2008-10-21 | 1,486,200 | 24.76 | 25.48 | 24.28 | 24.29 | 00:00:00 | | 2008-10-22 | 2,104,900 | 23.31 | 24.54 | 22.64 | 23.02 | 00:00:00 | | 2008-10-23 | 2,418,600 | 23.00 | 23.22 | 21.42 | 22.32 | 00:00:00 | | 2008-10-24 | 1,933,300 | 20.95 | 22.11 | 20.64 | 21.63 | 00:00:00 | | 2008-10-27 | 2,082,900 | 21.35 | 21.67 | 20.87 | 20.96 | 00:00:00 | | 2008-10-28 | 2,247,100 | 21.48 | 22.47 | 20.95 | 22.38 | 00:00:00 | | 2008-10-29 | 1,694,500 | 22.57 | 23.39 | 21.99 | 22.66 | 00:00:00 | | 2008-10-30 | 3,155,700 | 23.52 | 25.76 | 23.52 | 25.68 | 00:00:00 | | 2008-10-31 | 1,734,700 | 25.45 | 25.75 | 24.68 | 25.33 | 00:00:00 | | 2008-11-03 | 1,118,400 | 25.24 | 25.70 | 25.08 | 25.44 | 00:00:00 | | 2008-11-04 | 1,200,900 | 26.06 | 26.22 | 25.38 | 25.67 | 00:00:00 | | 2008-11-05 | 2,592,000 | 25.40 | 25.52 | 23.13 | 23.13 | 00:00:00 | | 2008-11-06 | 1,552,800 | 23.10 | 23.78 | 22.62 | 22.74 | 00:00:00 | | 2008-11-07 | 987,100 | 22.84 | 23.56 | 22.77 | 23.55 | 00:00:00 | | 2008-11-10 | 999,000 | 23.99 | 24.02 | 22.84 | 23.04 | 00:00:00 | | 2008-11-11 | 821,800 | 22.91 | 23.12 | 22.01 | 22.44 | 00:00:00 | | 2008-11-12 | 1,103,800 | 22.10 | 22.64 | 21.80 | 21.94 | 00:00:00 | | 2008-11-13 | 1,513,000 | 21.89 | 23.27 | 21.40 | 23.27 | 00:00:00 | | 2008-11-14 | 1,510,500 | 24.31 | 24.31 | 22.00 | 22.04 | 00:00:00 | | 2008-11-17 | 1,376,400 | 21.75 | 22.10 | 21.34 | 21.49 | 00:00:00 | | 2008-11-18 | 1,732,400 | 21.51 | 21.98 | 21.05 | 21.70 | 00:00:00 | | 2008-11-19 | 2,300,200 | 21.88 | 21.96 | 19.67 | 19.67 | 00:00:00 | | 2008-11-20 | 5,840,500 | 16.74 | 18.75 | 15.75 | 17.50 | 00:00:00 | | 2008-11-21 | 3,003,300 | 17.70 | 18.17 | 16.45 | 18.12 | 00:00:00 | | 2008-11-24 | 1,985,500 | 18.30 | 18.56 | 17.52 | 18.36 | 00:00:00 | | 2008-11-25 | 1,893,200 | 18.60 | 18.78 | 17.81 | 18.04 | 00:00:00 | | 2008-11-26 | 1,587,000 | 17.77 | 18.83 | 17.55 | 18.80 | 00:00:00 | | 2008-11-28 | 640,900 | 18.86 | 19.00 | 18.48 | 18.82 | 00:00:00 | | 2008-12-01 | 1,860,100 | 18.47 | 18.68 | 18.11 | 18.16 | 00:00:00 | | 2008-12-02 | 3,180,200 | 18.32 | 19.11 | 17.96 | 19.07 | 00:00:00 | | 2008-12-03 | 1,984,300 | 18.69 | 18.70 | 17.76 | 18.53 | 00:00:00 | | 2008-12-04 | 1,983,600 | 18.14 | 18.24 | 17.15 | 17.40 | 00:00:00 | | 2008-12-05 | 2,717,700 | 17.24 | 17.75 | 16.73 | 17.75 | 00:00:00 | | 2008-12-08 | 2,167,100 | 17.93 | 18.40 | 17.51 | 18.32 | 00:00:00 | | 2008-12-09 | 1,586,500 | 18.11 | 18.83 | 17.96 | 18.15 | 00:00:00 | | 2008-12-10 | 786,300 | 18.30 | 18.62 | 18.01 | 18.29 | 00:00:00 | | 2008-12-11 | 1,138,500 | 18.30 | 18.74 | 17.92 | 18.02 | 00:00:00 | | 2008-12-12 | 1,152,800 | 18.19 | 18.20 | 17.60 | 18.12 | 00:00:00 | | 2008-12-15 | 1,165,300 | 18.18 | 18.24 | 17.46 | 17.71 | 00:00:00 | | 2008-12-16 | 2,467,000 | 18.09 | 18.67 | 17.45 | 18.65 | 00:00:00 | | 2008-12-17 | 1,670,900 | 18.40 | 19.06 | 18.27 | 18.66 | 00:00:00 | | 2008-12-18 | 1,697,700 | 18.67 | 19.25 | 18.48 | 18.66 | 00:00:00 | | 2008-12-19 | 2,130,700 | 19.14 | 19.14 | 18.14 | 18.40 | 00:00:00 | | 2008-12-22 | 1,003,000 | 18.39 | 18.57 | 18.02 | 18.33 | 00:00:00 | | 2008-12-23 | 604,800 | 18.43 | 18.69 | 18.04 | 18.14 | 00:00:00 | | 2008-12-24 | 366,400 | 18.12 | 18.31 | 18.00 | 18.20 | 00:00:00 | | 2008-12-26 | 283,200 | 18.26 | 18.49 | 18.05 | 18.25 | 00:00:00 | | 2008-12-29 | 936,600 | 18.20 | 18.22 | 17.61 | 17.79 | 00:00:00 | | 2008-12-30 | 1,217,500 | 17.77 | 18.25 | 17.58 | 18.24 | 00:00:00 | | 2008-12-31 | 1,250,300 | 18.23 | 18.95 | 18.01 | 18.75 | 00:00:00 | | 2009-01-02 | 1,285,100 | 18.77 | 19.49 | 18.53 | 19.42 | 00:00:00 | | 2009-01-05 | 1,537,600 | 19.21 | 19.41 | 18.99 | 19.23 | 00:00:00 | | 2009-01-06 | 1,655,800 | 19.45 | 19.61 | 19.14 | 19.45 | 00:00:00 | | 2009-01-07 | 1,805,300 | 19.80 | 19.81 | 19.23 | 19.32 | 00:00:00 | | 2009-01-08 | 922,100 | 19.22 | 19.67 | 19.02 | 19.63 | 00:00:00 | | 2009-01-09 | 1,440,600 | 19.61 | 19.68 | 19.01 | 19.38 | 00:00:00 | | 2009-01-12 | 1,318,200 | 19.41 | 19.49 | 18.88 | 19.05 | 00:00:00 | | 2009-01-13 | 1,255,800 | 19.08 | 19.51 | 18.95 | 19.37 | 00:00:00 | | 2009-01-14 | 1,617,600 | 19.01 | 19.21 | 18.71 | 18.89 | 00:00:00 | | 2009-01-15 | 1,501,600 | 18.91 | 19.25 | 18.56 | 19.15 | 00:00:00 | | 2009-01-16 | 1,577,800 | 19.40 | 19.40 | 18.66 | 19.00 | 00:00:00 | | 2009-01-20 | 2,149,300 | 18.98 | 19.20 | 17.72 | 17.77 | 00:00:00 | | 2009-01-21 | 1,467,100 | 17.93 | 18.37 | 17.68 | 18.34 | 00:00:00 | | 2009-01-22 | 2,042,600 | 18.01 | 18.27 | 17.58 | 18.16 | 00:00:00 | | 2009-01-23 | 980,000 | 17.55 | 18.18 | 17.55 | 18.00 | 00:00:00 | | 2009-01-26 | 956,600 | 18.10 | 18.51 | 18.04 | 18.29 | 00:00:00 | | 2009-01-27 | 1,077,100 | 17.93 | 18.87 | 17.93 | 18.71 | 00:00:00 | | 2009-01-28 | 1,106,900 | 18.88 | 19.26 | 18.66 | 19.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
