|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,087,200 | 22.53 | 22.80 | 22.28 | 22.59 | 00:00:00 | | 2009-07-22 | 961,700 | 22.54 | 22.71 | 22.33 | 22.37 | 00:00:00 | | 2009-07-23 | 2,541,600 | 22.42 | 23.61 | 22.24 | 23.48 | 00:00:00 | | 2009-07-24 | 1,838,300 | 23.63 | 24.16 | 23.23 | 24.13 | 00:00:00 | | 2009-07-27 | 1,865,800 | 24.05 | 24.45 | 23.84 | 24.37 | 00:00:00 | | 2009-07-28 | 1,336,100 | 24.24 | 24.53 | 24.06 | 24.41 | 00:00:00 | | 2009-07-29 | 1,224,300 | 24.39 | 24.74 | 24.31 | 24.55 | 00:00:00 | | 2009-07-30 | 1,598,800 | 24.99 | 25.41 | 24.52 | 24.89 | 00:00:00 | | 2009-07-31 | 1,644,200 | 24.91 | 25.47 | 24.86 | 25.36 | 00:00:00 | | 2009-08-03 | 1,260,700 | 25.43 | 25.75 | 25.04 | 25.73 | 00:00:00 | | 2009-08-04 | 1,630,600 | 25.66 | 25.75 | 25.23 | 25.51 | 00:00:00 | | 2009-08-05 | 2,512,000 | 25.60 | 25.73 | 24.67 | 24.76 | 00:00:00 | | 2009-08-06 | 1,943,600 | 24.76 | 24.98 | 24.47 | 24.64 | 00:00:00 | | 2009-08-07 | 1,454,500 | 25.21 | 25.30 | 24.82 | 25.00 | 00:00:00 | | 2009-08-10 | 1,029,300 | 24.90 | 25.41 | 24.69 | 25.36 | 00:00:00 | | 2009-08-11 | 1,360,800 | 25.22 | 25.50 | 24.86 | 24.89 | 00:00:00 | | 2009-08-12 | 1,614,800 | 25.54 | 25.63 | 24.82 | 25.46 | 00:00:00 | | 2009-08-13 | 895,700 | 25.49 | 25.59 | 25.01 | 25.53 | 00:00:00 | | 2009-08-14 | 914,200 | 25.40 | 25.65 | 24.96 | 25.26 | 00:00:00 | | 2009-08-17 | 1,600,400 | 25.14 | 25.37 | 24.89 | 24.96 | 00:00:00 | | 2009-08-18 | 977,000 | 25.01 | 25.12 | 24.65 | 25.07 | 00:00:00 | | 2009-08-19 | 2,388,800 | 24.91 | 25.45 | 24.68 | 25.39 | 00:00:00 | | 2009-08-20 | 3,793,400 | 25.98 | 27.41 | 25.61 | 27.18 | 00:00:00 | | 2009-08-21 | 1,635,000 | 27.16 | 27.84 | 27.09 | 27.43 | 00:00:00 | | 2009-08-24 | 1,364,100 | 27.68 | 27.98 | 27.32 | 27.65 | 00:00:00 | | 2009-08-25 | 1,593,400 | 27.35 | 28.00 | 27.35 | 27.69 | 00:00:00 | | 2009-08-26 | 840,400 | 27.62 | 27.80 | 27.29 | 27.42 | 00:00:00 | | 2009-08-27 | 1,109,500 | 27.53 | 27.57 | 27.01 | 27.41 | 00:00:00 | | 2009-08-28 | 845,400 | 27.39 | 27.51 | 27.06 | 27.26 | 00:00:00 | | 2009-08-31 | 1,126,500 | 27.24 | 27.61 | 26.99 | 27.23 | 00:00:00 | | 2009-09-01 | 1,595,600 | 27.22 | 27.61 | 26.56 | 26.60 | 00:00:00 | | 2009-09-02 | 1,014,400 | 26.47 | 26.66 | 26.36 | 26.56 | 00:00:00 | | 2009-09-03 | 912,700 | 26.69 | 26.78 | 26.43 | 26.75 | 00:00:00 | | 2009-09-04 | 836,300 | 26.73 | 27.40 | 26.62 | 27.33 | 00:00:00 | | 2009-09-08 | 937,600 | 27.33 | 27.39 | 26.94 | 27.23 | 00:00:00 | | 2009-09-09 | 1,188,100 | 27.12 | 27.72 | 27.07 | 27.35 | 00:00:00 | | 2009-09-10 | 1,290,900 | 27.35 | 27.61 | 26.97 | 27.55 | 00:00:00 | | 2009-09-11 | 522,100 | 27.52 | 27.69 | 27.30 | 27.55 | 00:00:00 | | 2009-09-14 | 651,500 | 27.56 | 27.73 | 27.38 | 27.61 | 00:00:00 | | 2009-09-15 | 984,500 | 27.56 | 27.58 | 27.11 | 27.25 | 00:00:00 | | 2009-09-16 | 1,435,100 | 27.21 | 27.81 | 27.05 | 27.81 | 00:00:00 | | 2009-09-17 | 1,505,800 | 27.87 | 28.34 | 27.75 | 28.01 | 00:00:00 | | 2009-09-18 | 1,547,500 | 28.14 | 28.14 | 27.74 | 27.77 | 00:00:00 | | 2009-09-21 | 748,000 | 27.77 | 27.99 | 27.60 | 27.84 | 00:00:00 | | 2009-09-22 | 524,600 | 27.87 | 27.87 | 27.51 | 27.73 | 00:00:00 | | 2009-09-23 | 629,100 | 27.70 | 27.82 | 27.37 | 27.42 | 00:00:00 | | 2009-09-24 | 595,300 | 27.54 | 27.60 | 26.97 | 27.20 | 00:00:00 | | 2009-09-25 | 594,800 | 27.46 | 27.50 | 26.98 | 27.12 | 00:00:00 | | 2009-09-28 | 873,400 | 27.20 | 27.79 | 27.18 | 27.60 | 00:00:00 | | 2009-09-29 | 812,000 | 27.60 | 27.61 | 27.28 | 27.43 | 00:00:00 | | 2009-09-30 | 1,414,600 | 27.39 | 27.46 | 26.93 | 27.25 | 00:00:00 | | 2009-10-01 | 1,142,600 | 27.20 | 27.36 | 26.73 | 26.76 | 00:00:00 | | 2009-10-02 | 838,500 | 26.76 | 26.95 | 26.44 | 26.60 | 00:00:00 | | 2009-10-05 | 1,010,600 | 26.53 | 26.71 | 26.23 | 26.63 | 00:00:00 | | 2009-10-06 | 1,092,000 | 26.65 | 26.95 | 26.28 | 26.71 | 00:00:00 | | 2009-10-07 | 706,200 | 26.52 | 26.83 | 26.41 | 26.68 | 00:00:00 | | 2009-10-08 | 1,069,900 | 26.82 | 26.93 | 26.69 | 26.79 | 00:00:00 | | 2009-10-09 | 534,500 | 26.71 | 26.99 | 26.60 | 26.93 | 00:00:00 | | 2009-10-12 | 654,700 | 26.91 | 26.94 | 26.48 | 26.63 | 00:00:00 | | 2009-10-13 | 890,400 | 26.55 | 26.58 | 26.22 | 26.30 | 00:00:00 | | 2009-10-14 | 951,400 | 26.45 | 26.72 | 26.34 | 26.65 | 00:00:00 | | 2009-10-15 | 778,100 | 26.61 | 26.90 | 26.47 | 26.89 | 00:00:00 | | 2009-10-16 | 1,010,400 | 26.75 | 26.89 | 26.42 | 26.70 | 00:00:00 | | 2009-10-19 | 889,200 | 26.84 | 27.20 | 26.66 | 27.15 | 00:00:00 | | 2009-10-20 | 763,600 | 27.02 | 27.10 | 26.71 | 26.82 | 00:00:00 | | 2009-10-21 | 917,500 | 26.88 | 27.46 | 26.79 | 26.87 | 00:00:00 | | 2009-10-22 | 707,100 | 26.76 | 27.39 | 26.76 | 27.21 | 00:00:00 | | 2009-10-23 | 684,000 | 27.17 | 27.22 | 26.73 | 26.84 | 00:00:00 | | 2009-10-26 | 823,900 | 26.80 | 27.37 | 26.63 | 26.65 | 00:00:00 | | 2009-10-27 | 1,142,300 | 26.74 | 26.83 | 26.37 | 26.65 | 00:00:00 | | 2009-10-28 | 1,037,000 | 26.66 | 26.72 | 26.10 | 26.10 | 00:00:00 | | 2009-10-29 | 1,310,600 | 26.20 | 26.47 | 26.03 | 26.27 | 00:00:00 | | 2009-10-30 | 2,279,800 | 26.18 | 26.37 | 25.31 | 25.53 | 00:00:00 | | 2009-11-02 | 1,655,100 | 25.51 | 25.99 | 24.37 | 25.72 | 00:00:00 | | 2009-11-03 | 897,600 | 25.69 | 25.86 | 25.52 | 25.84 | 00:00:00 | | 2009-11-04 | 1,134,500 | 25.68 | 25.98 | 25.30 | 25.48 | 00:00:00 | | 2009-11-05 | 569,700 | 25.64 | 26.15 | 25.50 | 26.07 | 00:00:00 | | 2009-11-06 | 853,300 | 26.01 | 26.18 | 25.66 | 25.87 | 00:00:00 | | 2009-11-09 | 859,600 | 26.03 | 26.19 | 25.78 | 26.12 | 00:00:00 | | 2009-11-10 | 862,500 | 26.14 | 26.37 | 26.06 | 26.30 | 00:00:00 | | 2009-11-11 | 706,000 | 26.35 | 26.43 | 26.00 | 26.25 | 00:00:00 | | 2009-11-12 | 1,055,400 | 26.32 | 26.40 | 25.85 | 25.88 | 00:00:00 | | 2009-11-13 | 805,500 | 25.84 | 26.18 | 25.77 | 25.97 | 00:00:00 | | 2009-11-16 | 1,679,600 | 26.00 | 26.34 | 25.95 | 26.11 | 00:00:00 | | 2009-11-17 | 1,593,700 | 26.09 | 26.20 | 25.64 | 25.79 | 00:00:00 | | 2009-11-18 | 2,008,800 | 25.69 | 26.50 | 25.67 | 26.32 | 00:00:00 | | 2009-11-19 | 1,838,600 | 26.21 | 26.66 | 26.02 | 26.21 | 00:00:00 | | 2009-11-20 | 1,859,600 | 26.01 | 26.20 | 25.69 | 25.87 | 00:00:00 | | 2009-11-23 | 1,072,500 | 26.01 | 26.40 | 26.01 | 26.22 | 00:00:00 | | 2009-11-24 | 841,000 | 26.31 | 26.31 | 25.79 | 26.06 | 00:00:00 | | 2009-11-25 | 683,000 | 26.12 | 26.25 | 25.98 | 26.17 | 00:00:00 | | 2009-11-27 | 591,800 | 25.66 | 26.04 | 25.36 | 25.86 | 00:00:00 | | 2009-11-30 | 965,400 | 25.72 | 25.85 | 25.53 | 25.71 | 00:00:00 | | 2009-12-01 | 1,053,200 | 25.99 | 26.14 | 25.84 | 26.01 | 00:00:00 | | 2009-12-02 | 728,900 | 26.05 | 26.59 | 25.88 | 26.33 | 00:00:00 | | 2009-12-03 | 960,700 | 26.34 | 26.53 | 25.95 | 25.98 | 00:00:00 | | 2009-12-04 | 1,281,100 | 26.13 | 26.42 | 25.99 | 26.36 | 00:00:00 | | 2009-12-07 | 853,600 | 26.31 | 26.68 | 26.27 | 26.33 | 00:00:00 | | 2009-12-08 | 885,700 | 26.10 | 26.43 | 25.79 | 26.25 | 00:00:00 | | 2009-12-09 | 917,500 | 26.16 | 26.28 | 25.88 | 26.23 | 00:00:00 | | 2009-12-10 | 1,711,200 | 26.33 | 26.88 | 26.28 | 26.84 | 00:00:00 | | 2009-12-11 | 1,422,700 | 26.92 | 27.11 | 26.70 | 27.08 | 00:00:00 | | 2009-12-14 | 879,700 | 27.35 | 27.52 | 27.20 | 27.41 | 00:00:00 | | 2009-12-15 | 1,069,800 | 27.43 | 27.84 | 27.28 | 27.69 | 00:00:00 | | 2009-12-16 | 705,700 | 27.73 | 27.90 | 27.46 | 27.50 | 00:00:00 | | 2009-12-17 | 781,200 | 27.42 | 27.48 | 27.08 | 27.20 | 00:00:00 | | 2009-12-18 | 2,046,400 | 27.17 | 27.17 | 26.74 | 26.98 | 00:00:00 | | 2009-12-21 | 512,400 | 27.03 | 27.53 | 27.03 | 27.36 | 00:00:00 | | 2009-12-22 | 788,300 | 27.36 | 27.76 | 27.36 | 27.71 | 00:00:00 | | 2009-12-23 | 587,400 | 27.80 | 27.90 | 27.60 | 27.89 | 00:00:00 | | 2009-12-24 | 153,400 | 27.85 | 27.97 | 27.69 | 27.76 | 00:00:00 | | 2009-12-28 | 442,900 | 27.77 | 27.84 | 27.59 | 27.69 | 00:00:00 | | 2009-12-29 | 874,600 | 27.99 | 28.22 | 27.58 | 28.11 | 00:00:00 | | 2009-12-30 | 481,300 | 28.00 | 28.20 | 27.91 | 28.05 | 00:00:00 | | 2009-12-31 | 750,900 | 28.10 | 28.34 | 27.91 | 27.98 | 00:00:00 | | 2010-01-04 | 1,519,900 | 29.46 | 29.46 | 28.65 | 28.81 | 00:00:00 | | 2010-01-05 | 1,368,200 | 28.68 | 28.88 | 28.59 | 28.71 | 00:00:00 | | 2010-01-06 | 828,200 | 28.57 | 28.82 | 28.50 | 28.69 | 00:00:00 | | 2010-01-07 | 1,522,100 | 28.56 | 29.40 | 28.50 | 29.31 | 00:00:00 | | 2010-01-08 | 1,945,500 | 29.35 | 30.05 | 29.15 | 29.90 | 00:00:00 | | 2010-01-11 | 2,374,800 | 30.15 | 30.94 | 30.03 | 30.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
