TR4DER - Patterson Compani [PDCO] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	680,600	28.86	28.93	27.88	28.51	00:00:00
2010-07-06	991,600	28.81	28.81	28.05	28.30	00:00:00
2010-07-07	910,400	28.18	28.68	27.94	28.64	00:00:00
2010-07-08	982,100	28.76	28.93	28.47	28.60	00:00:00
2010-07-09	585,000	28.67	28.72	28.44	28.62	00:00:00
2010-07-12	710,000	28.54	28.78	28.47	28.53	00:00:00
2010-07-13	592,400	28.78	29.30	28.71	29.12	00:00:00
2010-07-14	519,400	29.03	29.25	28.90	29.16	00:00:00
2010-07-15	731,900	29.22	29.29	28.71	28.96	00:00:00
2010-07-16	1,034,800	28.97	28.97	27.91	27.92	00:00:00
2010-07-19	883,200	27.99	28.06	27.57	27.72	00:00:00
2010-07-20	1,075,300	27.35	27.63	27.15	27.61	00:00:00
2010-07-21	1,531,000	27.67	27.67	26.48	26.59	00:00:00
2010-07-22	1,680,200	26.80	27.28	26.80	26.88	00:00:00
2010-07-23	1,120,800	26.79	27.17	26.74	26.95	00:00:00
2010-07-26	724,700	26.90	27.46	26.90	27.29	00:00:00
2010-07-27	870,000	27.33	27.43	26.93	27.06	00:00:00
2010-07-28	764,100	27.08	27.09	26.55	26.59	00:00:00
2010-07-29	1,695,000	26.81	27.01	25.76	26.07	00:00:00
2010-07-30	1,334,300	25.89	26.77	25.61	26.68	00:00:00
2010-08-02	1,270,400	26.92	27.56	26.87	27.41	00:00:00
2010-08-03	964,000	27.37	27.72	26.94	27.50	00:00:00
2010-08-04	787,600	27.52	27.95	27.51	27.85	00:00:00
2010-08-05	398,900	27.76	27.85	27.49	27.77	00:00:00
2010-08-06	630,900	27.62	27.76	27.21	27.69	00:00:00
2010-08-09	415,400	27.75	27.88	27.67	27.71	00:00:00
2010-08-10	730,800	27.49	27.93	27.24	27.74	00:00:00
2010-08-11	757,500	27.44	27.46	26.79	26.88	00:00:00
2010-08-12	690,000	26.43	26.85	26.43	26.70	00:00:00
2010-08-13	705,100	26.54	26.81	26.44	26.66	00:00:00
2010-08-16	584,300	26.50	26.78	26.21	26.64	00:00:00
2010-08-17	833,700	26.77	27.54	26.68	27.30	00:00:00
2010-08-18	661,400	27.16	27.72	26.99	27.37	00:00:00
2010-08-19	1,129,900	27.32	27.33	26.79	27.06	00:00:00
2010-08-20	1,056,300	26.79	27.08	26.55	26.93	00:00:00
2010-08-23	652,500	27.04	27.34	26.87	26.87	00:00:00
2010-08-24	1,706,300	26.72	26.73	26.27	26.51	00:00:00
2010-08-25	1,311,700	26.40	26.86	26.35	26.67	00:00:00
2010-08-26	3,456,900	26.82	26.82	24.88	25.36	00:00:00
2010-08-27	1,670,200	25.37	25.66	25.00	25.39	00:00:00
2010-08-30	1,241,500	25.40	25.48	25.16	25.36	00:00:00
2010-08-31	1,997,000	25.19	25.51	25.16	25.27	00:00:00
2010-09-01	1,165,900	25.53	25.89	25.45	25.70	00:00:00
2010-09-02	1,018,000	25.75	26.20	25.55	26.19	00:00:00
2010-09-03	629,700	26.38	26.51	26.15	26.45	00:00:00
2010-09-07	655,300	26.42	26.43	26.09	26.14	00:00:00
2010-09-08	1,266,600	26.20	26.48	26.08	26.23	00:00:00
2010-09-09	760,400	26.46	26.61	26.22	26.41	00:00:00
2010-09-10	475,400	26.38	26.70	26.25	26.62	00:00:00
2010-09-13	915,000	26.82	27.12	26.68	26.97	00:00:00
2010-09-14	791,300	26.90	27.27	26.76	27.11	00:00:00
2010-09-15	865,400	26.92	27.62	26.87	27.54	00:00:00
2010-09-16	904,000	27.42	27.70	27.21	27.62	00:00:00
2010-09-17	2,269,100	27.72	27.80	27.08	27.15	00:00:00
2010-09-20	903,600	27.19	27.81	27.16	27.76	00:00:00
2010-09-21	1,172,300	27.66	28.16	27.66	27.95	00:00:00
2010-09-22	833,400	28.00	28.28	27.59	27.77	00:00:00
2010-09-23	642,200	27.59	27.81	27.40	27.46	00:00:00
2010-09-24	1,202,800	27.81	28.16	27.50	28.10	00:00:00
2010-09-27	628,000	28.03	28.14	27.79	28.03	00:00:00
2010-09-28	864,400	28.18	28.40	27.79	28.34	00:00:00
2010-09-29	1,059,800	28.28	28.59	28.06	28.45	00:00:00
2010-09-30	1,033,900	28.74	29.02	28.47	28.65	00:00:00
2010-10-01	1,047,100	28.95	28.95	28.41	28.64	00:00:00
2010-10-04	846,500	28.55	28.58	27.85	27.97	00:00:00
2010-10-05	832,400	28.26	28.68	28.25	28.63	00:00:00
2010-10-06	590,200	28.52	28.58	28.10	28.31	00:00:00
2010-10-07	683,300	28.38	28.52	28.05	28.40	00:00:00
2010-10-08	587,000	28.39	28.71	28.27	28.62	00:00:00
2010-10-11	659,800	28.54	28.60	28.27	28.40	00:00:00
2010-10-12	606,900	28.29	28.39	27.94	28.29	00:00:00
2010-10-13	485,700	28.33	28.51	28.15	28.41	00:00:00
2010-10-14	772,900	28.38	28.60	28.21	28.35	00:00:00
2010-10-15	836,800	28.58	28.58	28.22	28.50	00:00:00
2010-10-18	841,000	28.63	28.69	28.30	28.36	00:00:00
2010-10-19	2,276,400	28.08	28.33	27.35	27.48	00:00:00
2010-10-20	1,438,800	27.58	27.79	27.46	27.65	00:00:00
2010-10-21	792,200	27.68	27.98	27.44	27.73	00:00:00
2010-10-22	676,300	27.86	27.93	27.66	27.92	00:00:00
2010-10-25	680,400	28.16	28.26	27.83	27.88	00:00:00
2010-10-26	669,000	27.72	28.11	27.69	27.88	00:00:00
2010-10-27	534,400	27.62	27.80	27.40	27.78	00:00:00
2010-10-28	988,000	27.89	27.93	27.35	27.65	00:00:00
2010-10-29	742,200	27.54	27.66	27.22	27.65	00:00:00
2010-11-01	678,300	27.84	28.09	27.54	27.77	00:00:00
2010-11-02	416,400	27.98	28.14	27.86	28.07	00:00:00
2010-11-03	512,900	28.07	28.16	27.81	27.97	00:00:00
2010-11-04	550,600	28.25	28.46	28.10	28.20	00:00:00
2010-11-05	691,600	28.19	28.44	28.11	28.29	00:00:00
2010-11-08	339,900	28.12	28.39	28.05	28.17	00:00:00
2010-11-09	594,300	28.15	28.41	28.05	28.22	00:00:00
2010-11-10	1,057,400	28.26	28.54	28.03	28.52	00:00:00
2010-11-11	1,020,700	28.28	29.00	28.23	28.91	00:00:00
2010-11-12	1,074,400	28.73	28.83	28.40	28.61	00:00:00
2010-11-15	643,000	28.67	28.81	28.46	28.49	00:00:00
2010-11-16	993,000	28.27	28.45	27.95	28.11	00:00:00
2010-11-17	966,000	28.07	28.28	27.85	28.23	00:00:00
2010-11-18	975,400	28.50	28.85	28.40	28.56	00:00:00
2010-11-19	898,300	28.49	28.68	28.34	28.67	00:00:00
2010-11-22	1,014,400	28.54	29.14	28.26	29.06	00:00:00
2010-11-23	1,543,900	28.88	29.59	28.45	29.04	00:00:00
2010-11-24	1,535,200	29.99	30.48	29.50	30.19	00:00:00
2010-11-26	391,700	30.02	30.38	29.88	30.10	00:00:00
2010-11-29	1,791,000	29.82	30.01	29.43	29.83	00:00:00
2010-11-30	1,367,600	29.53	29.88	29.53	29.73	00:00:00
2010-12-01	1,227,500	30.02	30.50	30.02	30.25	00:00:00
2010-12-02	1,233,900	30.16	30.58	30.07	30.40	00:00:00
2010-12-03	831,700	30.31	30.56	30.18	30.52	00:00:00
2010-12-06	865,900	30.38	30.49	29.98	30.02	00:00:00
2010-12-07	783,700	30.24	30.29	29.92	29.98	00:00:00
2010-12-08	1,194,900	30.08	30.13	29.57	29.65	00:00:00
2010-12-09	938,400	29.71	30.02	29.53	29.61	00:00:00
2010-12-10	1,369,000	29.75	30.05	29.46	29.75	00:00:00
2010-12-13	1,065,700	29.76	29.86	29.46	29.66	00:00:00
2010-12-14	704,100	29.81	30.41	29.78	30.15	00:00:00
2010-12-15	1,178,500	30.12	30.54	30.07	30.28	00:00:00
2010-12-16	822,600	30.23	30.97	30.18	30.92	00:00:00
2010-12-17	3,690,100	30.85	31.09	30.36	30.89	00:00:00
2010-12-20	966,000	31.09	31.16	30.81	30.98	00:00:00
2010-12-21	584,400	31.16	31.21	30.87	31.02	00:00:00
2010-12-22	857,500	31.09	31.09	30.94	31.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>