|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 435,600 | 51.31 | 52.00 | 47.62 | 48.00 | 00:00:00 | | 2000-06-26 | 450,800 | 48.25 | 54.19 | 48.19 | 54.00 | 00:00:00 | | 2000-06-27 | 542,000 | 51.31 | 51.38 | 47.75 | 49.00 | 00:00:00 | | 2000-06-28 | 575,200 | 50.09 | 51.62 | 49.62 | 51.38 | 00:00:00 | | 2000-06-29 | 892,800 | 51.00 | 53.12 | 50.50 | 53.05 | 00:00:00 | | 2000-06-30 | 1,355,600 | 52.38 | 52.38 | 48.50 | 51.00 | 00:00:00 | | 2000-07-03 | 104,800 | 50.88 | 51.50 | 50.38 | 50.75 | 00:00:00 | | 2000-07-05 | 356,800 | 51.50 | 51.50 | 49.38 | 50.12 | 00:00:00 | | 2000-07-06 | 228,800 | 50.50 | 50.50 | 47.25 | 48.75 | 00:00:00 | | 2000-07-07 | 395,200 | 48.00 | 48.75 | 46.25 | 46.25 | 00:00:00 | | 2000-07-10 | 875,600 | 46.50 | 50.94 | 46.25 | 49.88 | 00:00:00 | | 2000-07-11 | 371,600 | 49.38 | 52.62 | 49.00 | 52.12 | 00:00:00 | | 2000-07-12 | 611,200 | 52.50 | 53.00 | 50.50 | 50.50 | 00:00:00 | | 2000-07-13 | 314,800 | 50.50 | 50.50 | 48.50 | 48.69 | 00:00:00 | | 2000-07-14 | 630,000 | 49.00 | 49.31 | 47.88 | 49.00 | 00:00:00 | | 2000-07-17 | 132,400 | 49.34 | 50.62 | 49.00 | 50.62 | 00:00:00 | | 2000-07-18 | 174,400 | 49.81 | 50.38 | 49.50 | 50.00 | 00:00:00 | | 2000-07-19 | 201,600 | 49.94 | 50.75 | 49.88 | 49.94 | 00:00:00 | | 2000-07-20 | 174,400 | 49.88 | 51.88 | 49.81 | 51.69 | 00:00:00 | | 2000-07-21 | 424,400 | 51.91 | 52.25 | 50.69 | 50.88 | 00:00:00 | | 2000-07-24 | 295,000 | 25.02 | 25.75 | 24.75 | 24.88 | 00:00:00 | | 2000-07-25 | 605,800 | 25.62 | 25.62 | 23.25 | 24.88 | 00:00:00 | | 2000-07-26 | 612,800 | 24.75 | 25.75 | 24.38 | 25.00 | 00:00:00 | | 2000-07-27 | 308,200 | 25.25 | 26.38 | 24.75 | 26.00 | 00:00:00 | | 2000-07-28 | 196,800 | 25.50 | 26.31 | 24.62 | 25.88 | 00:00:00 | | 2000-07-31 | 465,200 | 26.25 | 26.50 | 24.88 | 26.50 | 00:00:00 | | 2000-08-01 | 392,600 | 26.50 | 26.50 | 25.25 | 25.38 | 00:00:00 | | 2000-08-02 | 334,000 | 25.94 | 26.94 | 25.38 | 25.69 | 00:00:00 | | 2000-08-03 | 287,400 | 25.62 | 27.62 | 25.12 | 27.19 | 00:00:00 | | 2000-08-04 | 278,800 | 26.16 | 28.12 | 26.12 | 27.38 | 00:00:00 | | 2000-08-07 | 343,600 | 26.00 | 27.00 | 25.25 | 25.50 | 00:00:00 | | 2000-08-08 | 490,800 | 25.50 | 26.69 | 25.19 | 26.44 | 00:00:00 | | 2000-08-09 | 2,585,000 | 26.44 | 26.62 | 25.00 | 25.12 | 00:00:00 | | 2000-08-10 | 295,200 | 25.38 | 25.94 | 24.94 | 25.25 | 00:00:00 | | 2000-08-11 | 218,600 | 25.75 | 26.75 | 25.00 | 25.81 | 00:00:00 | | 2000-08-14 | 485,000 | 25.88 | 26.38 | 24.75 | 24.81 | 00:00:00 | | 2000-08-15 | 1,112,000 | 24.75 | 25.06 | 22.25 | 22.27 | 00:00:00 | | 2000-08-16 | 1,229,600 | 22.47 | 22.81 | 22.38 | 22.75 | 00:00:00 | | 2000-08-17 | 7,356,000 | 19.89 | 24.00 | 18.75 | 22.47 | 00:00:00 | | 2000-08-18 | 676,000 | 22.03 | 22.69 | 21.00 | 21.81 | 00:00:00 | | 2000-08-21 | 355,200 | 21.56 | 22.88 | 21.44 | 21.62 | 00:00:00 | | 2000-08-22 | 266,800 | 21.91 | 23.00 | 21.56 | 21.56 | 00:00:00 | | 2000-08-23 | 558,600 | 21.62 | 22.38 | 21.19 | 21.25 | 00:00:00 | | 2000-08-24 | 1,146,600 | 22.62 | 23.38 | 21.75 | 22.94 | 00:00:00 | | 2000-08-25 | 262,600 | 22.88 | 23.38 | 22.88 | 22.88 | 00:00:00 | | 2000-08-28 | 6,906 | 11.53 | 11.53 | 11.31 | 11.50 | 00:00:00 | | 2000-08-29 | 4,038 | 11.28 | 12.03 | 11.22 | 11.56 | 00:00:00 | | 2000-08-30 | 541,400 | 23.16 | 23.25 | 22.50 | 22.56 | 00:00:00 | | 2000-08-31 | 1,040,800 | 22.62 | 23.75 | 22.50 | 23.75 | 00:00:00 | | 2000-09-01 | 1,254,600 | 22.84 | 23.38 | 22.62 | 23.38 | 00:00:00 | | 2000-09-05 | 674,000 | 23.44 | 23.50 | 21.50 | 21.50 | 00:00:00 | | 2000-09-06 | 367,200 | 22.12 | 22.50 | 21.44 | 21.81 | 00:00:00 | | 2000-09-07 | 606,600 | 21.72 | 23.88 | 21.72 | 23.44 | 00:00:00 | | 2000-09-08 | 341,000 | 22.62 | 22.81 | 22.50 | 22.50 | 00:00:00 | | 2000-09-11 | 545,000 | 22.62 | 23.19 | 21.56 | 21.66 | 00:00:00 | | 2000-09-12 | 390,200 | 21.81 | 22.69 | 21.69 | 22.38 | 00:00:00 | | 2000-09-13 | 370,800 | 22.06 | 22.50 | 21.62 | 21.81 | 00:00:00 | | 2000-09-14 | 653,800 | 22.75 | 24.00 | 21.88 | 23.62 | 00:00:00 | | 2000-09-15 | 953,800 | 23.00 | 24.44 | 23.00 | 23.62 | 00:00:00 | | 2000-09-18 | 444,000 | 23.81 | 24.25 | 23.12 | 23.44 | 00:00:00 | | 2000-09-19 | 510,200 | 23.75 | 23.75 | 22.62 | 23.12 | 00:00:00 | | 2000-09-20 | 1,266,400 | 23.19 | 23.19 | 21.12 | 22.25 | 00:00:00 | | 2000-09-21 | 352,600 | 22.59 | 22.75 | 21.25 | 22.00 | 00:00:00 | | 2000-09-22 | 608,000 | 22.00 | 22.31 | 21.75 | 22.00 | 00:00:00 | | 2000-09-25 | 551,600 | 22.06 | 23.00 | 21.94 | 22.50 | 00:00:00 | | 2000-09-26 | 976,600 | 22.56 | 25.00 | 22.50 | 24.81 | 00:00:00 | | 2000-09-27 | 1,084,800 | 24.38 | 24.50 | 23.00 | 23.31 | 00:00:00 | | 2000-09-28 | 761,800 | 23.25 | 25.50 | 23.12 | 24.88 | 00:00:00 | | 2000-09-29 | 397,000 | 25.38 | 25.62 | 22.50 | 22.50 | 00:00:00 | | 2000-10-02 | 344,600 | 23.44 | 24.12 | 22.50 | 22.88 | 00:00:00 | | 2000-10-03 | 932,000 | 22.72 | 23.19 | 22.50 | 23.00 | 00:00:00 | | 2000-10-04 | 463,600 | 22.88 | 23.06 | 22.62 | 22.75 | 00:00:00 | | 2000-10-05 | 566,400 | 22.88 | 23.38 | 22.62 | 23.25 | 00:00:00 | | 2000-10-06 | 446,400 | 23.19 | 24.94 | 23.12 | 23.31 | 00:00:00 | | 2000-10-09 | 277,400 | 23.38 | 25.12 | 23.38 | 23.75 | 00:00:00 | | 2000-10-10 | 396,400 | 23.62 | 24.75 | 23.62 | 24.31 | 00:00:00 | | 2000-10-11 | 240,400 | 24.25 | 24.62 | 23.75 | 24.00 | 00:00:00 | | 2000-10-12 | 463,800 | 23.94 | 25.06 | 23.94 | 25.00 | 00:00:00 | | 2000-10-13 | 732,400 | 24.88 | 25.12 | 23.88 | 25.06 | 00:00:00 | | 2000-10-16 | 421,200 | 24.88 | 25.25 | 24.56 | 24.88 | 00:00:00 | | 2000-10-17 | 815,000 | 24.70 | 25.12 | 24.31 | 24.62 | 00:00:00 | | 2000-10-18 | 341,400 | 24.50 | 24.50 | 24.06 | 24.31 | 00:00:00 | | 2000-10-19 | 347,800 | 24.19 | 25.88 | 24.19 | 25.88 | 00:00:00 | | 2000-10-20 | 387,200 | 25.31 | 26.81 | 25.25 | 26.81 | 00:00:00 | | 2000-10-23 | 210,800 | 25.75 | 27.19 | 25.75 | 26.38 | 00:00:00 | | 2000-10-24 | 134,000 | 26.94 | 27.00 | 26.25 | 26.50 | 00:00:00 | | 2000-10-25 | 881,000 | 27.00 | 28.00 | 26.38 | 28.00 | 00:00:00 | | 2000-10-26 | 299,800 | 27.31 | 28.94 | 26.75 | 28.88 | 00:00:00 | | 2000-10-27 | 340,600 | 28.92 | 31.00 | 27.69 | 30.88 | 00:00:00 | | 2000-10-30 | 608,400 | 30.00 | 31.25 | 29.62 | 30.06 | 00:00:00 | | 2000-10-31 | 520,000 | 30.50 | 31.50 | 28.75 | 31.31 | 00:00:00 | | 2000-11-01 | 382,800 | 30.48 | 30.50 | 28.69 | 28.88 | 00:00:00 | | 2000-11-02 | 717,200 | 29.12 | 29.50 | 28.12 | 28.31 | 00:00:00 | | 2000-11-03 | 563,800 | 28.88 | 30.00 | 28.38 | 28.69 | 00:00:00 | | 2000-11-06 | 334,200 | 28.89 | 29.12 | 27.94 | 28.25 | 00:00:00 | | 2000-11-07 | 195,600 | 28.38 | 31.00 | 28.38 | 30.94 | 00:00:00 | | 2000-11-08 | 369,400 | 30.12 | 30.19 | 28.56 | 28.94 | 00:00:00 | | 2000-11-09 | 246,800 | 28.94 | 29.50 | 28.50 | 28.75 | 00:00:00 | | 2000-11-10 | 113,400 | 28.69 | 28.88 | 28.50 | 28.69 | 00:00:00 | | 2000-11-13 | 278,800 | 28.62 | 28.75 | 26.06 | 26.81 | 00:00:00 | | 2000-11-14 | 500,400 | 28.38 | 28.75 | 26.69 | 27.62 | 00:00:00 | | 2000-11-15 | 425,600 | 27.62 | 27.75 | 27.38 | 27.75 | 00:00:00 | | 2000-11-16 | 133,800 | 28.00 | 28.00 | 26.88 | 27.00 | 00:00:00 | | 2000-11-17 | 186,600 | 27.75 | 28.81 | 26.88 | 28.81 | 00:00:00 | | 2000-11-20 | 920,400 | 28.00 | 30.00 | 27.50 | 29.75 | 00:00:00 | | 2000-11-21 | 937,800 | 29.50 | 30.44 | 29.00 | 30.12 | 00:00:00 | | 2000-11-22 | 480,200 | 29.64 | 30.50 | 29.56 | 30.00 | 00:00:00 | | 2000-11-24 | 378,600 | 30.25 | 30.25 | 29.81 | 30.06 | 00:00:00 | | 2000-11-27 | 735,400 | 30.14 | 30.25 | 28.78 | 29.94 | 00:00:00 | | 2000-11-28 | 694,000 | 30.00 | 30.06 | 29.31 | 29.88 | 00:00:00 | | 2000-11-29 | 255,800 | 30.06 | 30.12 | 29.81 | 29.88 | 00:00:00 | | 2000-11-30 | 239,200 | 29.17 | 29.81 | 28.88 | 29.75 | 00:00:00 | | 2000-12-01 | 302,600 | 29.70 | 30.06 | 28.69 | 30.06 | 00:00:00 | | 2000-12-04 | 751,800 | 30.11 | 30.44 | 29.88 | 29.88 | 00:00:00 | | 2000-12-05 | 247,600 | 30.09 | 30.31 | 29.88 | 30.12 | 00:00:00 | | 2000-12-06 | 595,000 | 30.00 | 31.12 | 29.88 | 31.00 | 00:00:00 | | 2000-12-07 | 971,000 | 30.38 | 33.00 | 26.94 | 32.06 | 00:00:00 | | 2000-12-08 | 603,000 | 32.69 | 33.62 | 31.88 | 33.50 | 00:00:00 | | 2000-12-11 | 1,628,400 | 33.62 | 34.12 | 33.25 | 34.00 | 00:00:00 | | 2000-12-12 | 833,800 | 33.98 | 34.12 | 33.38 | 33.56 | 00:00:00 | | 2000-12-13 | 373,200 | 34.00 | 34.00 | 32.81 | 33.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
