|
 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 | | 2009-01-28 | 1,106,900 | 18.88 | 19.26 | 18.66 | 19.06 | 00:00:00 | | 2009-01-29 | 942,900 | 18.78 | 19.29 | 18.43 | 18.57 | 00:00:00 | | 2009-01-30 | 1,370,400 | 18.54 | 18.67 | 18.16 | 18.39 | 00:00:00 | | 2009-02-02 | 1,273,900 | 18.22 | 18.85 | 18.12 | 18.76 | 00:00:00 | | 2009-02-03 | 1,104,600 | 18.70 | 18.90 | 18.25 | 18.75 | 00:00:00 | | 2009-02-04 | 1,266,300 | 18.43 | 19.38 | 18.43 | 18.96 | 00:00:00 | | 2009-02-05 | 2,437,500 | 18.63 | 19.53 | 17.73 | 19.38 | 00:00:00 | | 2009-02-06 | 2,123,000 | 19.53 | 20.08 | 19.40 | 19.91 | 00:00:00 | | 2009-02-09 | 896,400 | 19.77 | 19.99 | 19.57 | 19.70 | 00:00:00 | | 2009-02-10 | 1,270,200 | 19.50 | 19.85 | 19.11 | 19.16 | 00:00:00 | | 2009-02-11 | 1,139,300 | 19.11 | 19.39 | 19.04 | 19.19 | 00:00:00 | | 2009-02-12 | 2,136,200 | 19.00 | 19.40 | 18.58 | 19.38 | 00:00:00 | | 2009-02-13 | 861,100 | 19.45 | 19.61 | 19.26 | 19.40 | 00:00:00 | | 2009-02-17 | 1,714,000 | 18.70 | 18.88 | 18.31 | 18.65 | 00:00:00 | | 2009-02-18 | 2,192,700 | 18.88 | 18.88 | 18.25 | 18.51 | 00:00:00 | | 2009-02-19 | 5,103,400 | 20.71 | 20.98 | 19.90 | 20.41 | 00:00:00 | | 2009-02-20 | 3,258,100 | 20.28 | 20.48 | 19.75 | 20.03 | 00:00:00 | | 2009-02-23 | 2,535,100 | 20.17 | 20.21 | 19.54 | 19.60 | 00:00:00 | | 2009-02-24 | 2,465,300 | 19.68 | 20.14 | 19.32 | 19.97 | 00:00:00 | | 2009-02-25 | 1,959,700 | 19.83 | 19.94 | 19.25 | 19.61 | 00:00:00 | | 2009-02-26 | 2,173,800 | 19.62 | 19.65 | 18.37 | 18.39 | 00:00:00 | | 2009-02-27 | 2,268,000 | 18.38 | 18.67 | 18.06 | 18.07 | 00:00:00 | | 2009-03-02 | 1,916,800 | 17.80 | 17.88 | 16.90 | 16.91 | 00:00:00 | | 2009-03-03 | 1,985,000 | 17.12 | 17.34 | 16.62 | 16.95 | 00:00:00 | | 2009-03-04 | 2,112,500 | 17.09 | 17.77 | 16.83 | 17.49 | 00:00:00 | | 2009-03-05 | 2,367,100 | 17.27 | 17.29 | 16.57 | 16.69 | 00:00:00 | | 2009-03-06 | 2,346,200 | 16.84 | 17.05 | 16.08 | 16.55 | 00:00:00 | | 2009-03-09 | 1,988,600 | 16.49 | 17.00 | 16.22 | 16.37 | 00:00:00 | | 2009-03-10 | 1,939,600 | 16.60 | 17.29 | 16.40 | 17.28 | 00:00:00 | | 2009-03-11 | 1,716,400 | 17.38 | 17.55 | 16.58 | 16.66 | 00:00:00 | | 2009-03-12 | 1,798,100 | 16.60 | 17.62 | 16.37 | 17.61 | 00:00:00 | | 2009-03-13 | 1,466,800 | 17.34 | 18.04 | 17.25 | 17.99 | 00:00:00 | | 2009-03-16 | 1,422,000 | 18.00 | 18.05 | 17.40 | 17.43 | 00:00:00 | | 2009-03-17 | 1,185,500 | 17.43 | 18.06 | 17.43 | 17.97 | 00:00:00 | | 2009-03-18 | 1,363,700 | 17.83 | 18.42 | 17.67 | 18.17 | 00:00:00 | | 2009-03-19 | 943,700 | 18.19 | 18.34 | 17.92 | 18.05 | 00:00:00 | | 2009-03-20 | 1,470,100 | 18.25 | 18.47 | 17.63 | 17.73 | 00:00:00 | | 2009-03-23 | 1,374,500 | 18.06 | 18.86 | 17.77 | 18.84 | 00:00:00 | | 2009-03-24 | 1,246,800 | 18.68 | 19.08 | 18.55 | 18.84 | 00:00:00 | | 2009-03-25 | 1,707,400 | 18.85 | 19.46 | 18.64 | 19.16 | 00:00:00 | | 2009-03-26 | 1,533,400 | 19.20 | 19.81 | 19.17 | 19.81 | 00:00:00 | | 2009-03-27 | 1,163,800 | 19.63 | 19.95 | 19.46 | 19.53 | 00:00:00 | | 2009-03-30 | 1,028,100 | 19.25 | 19.25 | 18.81 | 19.15 | 00:00:00 | | 2009-03-31 | 1,847,600 | 19.21 | 19.21 | 18.75 | 18.86 | 00:00:00 | | 2009-04-01 | 1,939,200 | 18.28 | 18.67 | 18.15 | 18.59 | 00:00:00 | | 2009-04-02 | 1,762,300 | 18.90 | 19.63 | 18.72 | 19.48 | 00:00:00 | | 2009-04-03 | 2,286,200 | 19.47 | 19.47 | 18.64 | 18.76 | 00:00:00 | | 2009-04-06 | 1,155,900 | 18.51 | 18.82 | 18.30 | 18.76 | 00:00:00 | | 2009-04-07 | 1,318,900 | 18.51 | 18.73 | 18.26 | 18.61 | 00:00:00 | | 2009-04-08 | 1,155,900 | 18.74 | 18.98 | 18.52 | 18.83 | 00:00:00 | | 2009-04-09 | 2,338,000 | 18.83 | 19.87 | 18.82 | 19.87 | 00:00:00 | | 2009-04-13 | 1,369,800 | 19.60 | 19.86 | 19.41 | 19.68 | 00:00:00 | | 2009-04-14 | 1,446,200 | 19.49 | 19.92 | 19.37 | 19.80 | 00:00:00 | | 2009-04-15 | 1,448,100 | 20.00 | 20.16 | 19.44 | 20.13 | 00:00:00 | | 2009-04-16 | 2,747,700 | 20.39 | 20.91 | 20.08 | 20.82 | 00:00:00 | | 2009-04-17 | 3,564,700 | 20.84 | 21.70 | 20.57 | 21.60 | 00:00:00 | | 2009-04-20 | 2,207,500 | 21.22 | 21.60 | 20.45 | 20.71 | 00:00:00 | | 2009-04-21 | 1,862,800 | 20.51 | 20.76 | 20.17 | 20.42 | 00:00:00 | | 2009-04-22 | 2,983,500 | 20.77 | 20.77 | 20.18 | 20.33 | 00:00:00 | | 2009-04-23 | 2,505,000 | 20.13 | 20.33 | 19.61 | 19.94 | 00:00:00 | | 2009-04-24 | 2,105,700 | 20.13 | 20.17 | 19.73 | 19.90 | 00:00:00 | | 2009-04-27 | 1,698,200 | 19.83 | 20.02 | 19.78 | 19.85 | 00:00:00 | | 2009-04-28 | 1,579,800 | 19.66 | 19.87 | 19.55 | 19.66 | 00:00:00 | | 2009-04-29 | 3,113,100 | 19.71 | 20.15 | 19.66 | 20.13 | 00:00:00 | | 2009-04-30 | 2,710,800 | 20.33 | 20.77 | 20.20 | 20.46 | 00:00:00 | | 2009-05-01 | 2,000,500 | 20.53 | 20.53 | 20.16 | 20.43 | 00:00:00 | | 2009-05-04 | 3,042,100 | 20.49 | 21.53 | 20.34 | 21.51 | 00:00:00 | | 2009-05-05 | 2,085,700 | 21.49 | 21.91 | 21.32 | 21.83 | 00:00:00 | | 2009-05-06 | 1,422,700 | 21.85 | 22.29 | 21.59 | 21.87 | 00:00:00 | | 2009-05-07 | 1,715,800 | 21.91 | 22.46 | 21.82 | 22.37 | 00:00:00 | | 2009-05-08 | 1,899,700 | 22.45 | 23.17 | 22.17 | 23.08 | 00:00:00 | | 2009-05-11 | 1,038,300 | 22.60 | 23.08 | 22.55 | 22.82 | 00:00:00 | | 2009-05-12 | 1,263,500 | 22.98 | 23.12 | 22.49 | 22.86 | 00:00:00 | | 2009-05-13 | 1,544,500 | 22.91 | 22.91 | 21.93 | 22.12 | 00:00:00 | | 2009-05-14 | 1,021,800 | 22.24 | 22.43 | 21.98 | 22.25 | 00:00:00 | | 2009-05-15 | 882,800 | 22.21 | 22.34 | 21.85 | 22.08 | 00:00:00 | | 2009-05-18 | 819,600 | 22.14 | 22.55 | 21.99 | 22.55 | 00:00:00 | | 2009-05-19 | 1,152,400 | 22.45 | 22.86 | 22.23 | 22.69 | 00:00:00 | | 2009-05-20 | 1,221,900 | 22.23 | 23.04 | 22.23 | 22.57 | 00:00:00 | | 2009-05-21 | 4,474,800 | 20.25 | 21.26 | 19.91 | 20.18 | 00:00:00 | | 2009-05-22 | 1,371,000 | 20.18 | 20.38 | 19.95 | 20.09 | 00:00:00 | | 2009-05-26 | 1,771,500 | 19.78 | 20.84 | 19.66 | 20.59 | 00:00:00 | | 2009-05-27 | 1,789,400 | 20.50 | 20.71 | 20.20 | 20.26 | 00:00:00 | | 2009-05-28 | 1,513,700 | 20.31 | 20.55 | 20.18 | 20.35 | 00:00:00 | | 2009-05-29 | 1,596,900 | 20.39 | 20.60 | 20.20 | 20.59 | 00:00:00 | | 2009-06-01 | 1,642,400 | 20.69 | 21.05 | 20.69 | 20.91 | 00:00:00 | | 2009-06-02 | 1,410,000 | 20.88 | 21.41 | 20.88 | 21.17 | 00:00:00 | | 2009-06-03 | 1,036,400 | 21.10 | 21.32 | 20.65 | 20.91 | 00:00:00 | | 2009-06-04 | 1,999,100 | 20.86 | 21.03 | 20.32 | 20.54 | 00:00:00 | | 2009-06-05 | 1,703,800 | 20.71 | 20.71 | 20.19 | 20.44 | 00:00:00 | | 2009-06-08 | 1,250,600 | 20.42 | 20.50 | 20.14 | 20.32 | 00:00:00 | | 2009-06-09 | 983,200 | 20.61 | 20.61 | 20.21 | 20.31 | 00:00:00 | | 2009-06-10 | 1,485,800 | 20.50 | 20.50 | 19.94 | 20.29 | 00:00:00 | | 2009-06-11 | 1,278,400 | 20.34 | 20.86 | 20.33 | 20.47 | 00:00:00 | | 2009-06-12 | 1,379,200 | 20.43 | 20.64 | 20.25 | 20.46 | 00:00:00 | | 2009-06-15 | 1,601,000 | 20.26 | 20.34 | 19.75 | 19.77 | 00:00:00 | | 2009-06-16 | 1,129,100 | 20.02 | 20.30 | 19.86 | 19.95 | 00:00:00 | | 2009-06-17 | 1,461,400 | 20.05 | 20.50 | 20.01 | 20.31 | 00:00:00 | | 2009-06-18 | 1,170,800 | 20.30 | 20.63 | 20.13 | 20.52 | 00:00:00 | | 2009-06-19 | 1,873,600 | 20.74 | 21.06 | 20.58 | 20.84 | 00:00:00 | | 2009-06-22 | 1,338,100 | 20.66 | 20.81 | 20.23 | 20.31 | 00:00:00 | | 2009-06-23 | 1,038,800 | 20.34 | 20.59 | 20.16 | 20.30 | 00:00:00 | | 2009-06-24 | 1,796,400 | 20.35 | 20.89 | 20.27 | 20.59 | 00:00:00 | | 2009-06-25 | 1,451,500 | 20.49 | 21.08 | 20.37 | 20.98 | 00:00:00 | | 2009-06-26 | 3,130,500 | 20.86 | 21.59 | 20.61 | 21.41 | 00:00:00 | | 2009-06-29 | 1,836,500 | 20.80 | 21.71 | 20.80 | 21.57 | 00:00:00 | | 2009-06-30 | 1,687,300 | 21.50 | 21.81 | 21.49 | 21.70 | 00:00:00 | | 2009-07-01 | 1,974,000 | 21.82 | 22.14 | 21.64 | 21.99 | 00:00:00 | | 2009-07-02 | 1,391,000 | 21.91 | 22.08 | 21.49 | 21.61 | 00:00:00 | | 2009-07-06 | 1,333,100 | 21.55 | 21.79 | 21.42 | 21.77 | 00:00:00 | | 2009-07-07 | 1,873,100 | 21.80 | 21.96 | 21.36 | 21.43 | 00:00:00 | | 2009-07-08 | 1,738,400 | 21.66 | 21.81 | 21.08 | 21.21 | 00:00:00 | | 2009-07-09 | 1,202,200 | 21.18 | 21.20 | 20.87 | 21.05 | 00:00:00 | | 2009-07-10 | 1,043,600 | 20.99 | 21.19 | 20.82 | 21.01 | 00:00:00 | | 2009-07-13 | 1,296,800 | 20.97 | 21.45 | 20.70 | 21.37 | 00:00:00 | | 2009-07-14 | 808,800 | 21.30 | 21.55 | 21.18 | 21.44 | 00:00:00 | | 2009-07-15 | 1,070,700 | 21.57 | 21.92 | 21.33 | 21.88 | 00:00:00 | | 2009-07-16 | 1,599,900 | 21.94 | 22.61 | 21.78 | 22.55 | 00:00:00 | | 2009-07-17 | 1,346,100 | 22.63 | 22.64 | 22.23 | 22.32 | 00:00:00 | | 2009-07-20 | 884,900 | 22.43 | 22.55 | 22.23 | 22.51 | 00:00:00 | | 2009-07-21 | 1,087,200 | 22.53 | 22.80 | 22.28 | 22.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
