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
2010-12-22	857,500	31.09	31.09	30.94	31.00	00:00:00
2010-12-23	321,400	30.92	31.03	30.71	30.80	00:00:00
2010-12-27	325,600	30.59	30.74	30.51	30.63	00:00:00
2010-12-28	946,300	30.79	30.97	30.42	30.86	00:00:00
2010-12-29	522,600	30.89	30.96	30.63	30.89	00:00:00
2010-12-30	419,800	30.92	30.95	30.61	30.78	00:00:00
2010-12-31	554,800	30.69	30.89	30.55	30.63	00:00:00
2011-01-03	809,000	30.88	31.31	30.76	30.99	00:00:00
2011-01-04	943,000	30.98	31.11	30.87	31.02	00:00:00
2011-01-05	481,500	30.86	31.05	30.78	31.02	00:00:00
2011-01-06	652,800	30.96	31.21	30.96	31.11	00:00:00
2011-01-07	1,275,600	31.02	31.15	30.92	31.09	00:00:00
2011-01-10	798,200	30.91	31.29	30.86	31.21	00:00:00
2011-01-11	598,000	31.26	31.59	31.22	31.44	00:00:00
2011-01-12	876,800	31.60	31.71	31.43	31.49	00:00:00
2011-01-13	535,300	31.40	31.59	31.35	31.48	00:00:00
2011-01-14	724,700	31.39	31.51	31.27	31.40	00:00:00
2011-01-18	509,400	31.38	31.66	31.37	31.65	00:00:00
2011-01-19	558,700	31.59	31.66	31.29	31.39	00:00:00
2011-01-20	544,400	31.47	31.53	31.23	31.27	00:00:00
2011-01-21	570,300	31.49	31.67	31.12	31.54	00:00:00
2011-01-24	494,700	31.48	31.68	31.48	31.60	00:00:00
2011-01-25	1,520,800	32.00	33.08	31.93	32.80	00:00:00
2011-01-26	1,082,500	32.88	33.20	32.77	32.95	00:00:00
2011-01-27	580,200	32.86	33.18	32.83	33.12	00:00:00
2011-01-28	1,043,100	33.18	33.29	32.83	32.98	00:00:00
2011-01-31	754,700	33.00	33.15	32.82	33.06	00:00:00
2011-02-01	713,300	33.15	33.42	33.00	33.32	00:00:00
2011-02-02	881,900	33.23	33.48	33.07	33.27	00:00:00
2011-02-03	1,742,900	33.06	33.33	32.90	33.18	00:00:00
2011-02-04	1,072,700	33.30	33.72	33.23	33.39	00:00:00
2011-02-07	690,400	33.39	33.78	33.39	33.63	00:00:00
2011-02-08	625,000	33.67	33.97	33.66	33.75	00:00:00
2011-02-09	340,400	33.64	33.78	33.49	33.72	00:00:00
2011-02-10	690,600	33.50	33.82	33.46	33.70	00:00:00
2011-02-11	380,600	33.57	33.96	33.57	33.93	00:00:00
2011-02-14	267,900	33.88	34.00	33.83	33.89	00:00:00
2011-02-15	322,900	33.77	33.96	33.66	33.96	00:00:00
2011-02-16	361,500	34.01	34.34	33.90	34.16	00:00:00
2011-02-17	400,600	34.13	34.40	34.04	34.36	00:00:00
2011-02-18	7,235,500	30.93	33.98	30.42	33.85	00:00:00
2011-02-22	2,634,900	32.92	32.98	31.99	32.18	00:00:00
2011-02-23	1,634,200	32.12	32.85	32.10	32.74	00:00:00
2011-02-24	1,464,700	32.45	33.14	32.29	32.64	00:00:00
2011-02-25	943,300	32.69	33.09	32.50	33.09	00:00:00
2011-02-28	1,023,500	33.65	34.05	33.21	33.38	00:00:00
2011-03-01	1,051,000	33.61	33.80	32.94	32.94	00:00:00
2011-03-02	878,100	33.00	33.22	32.84	32.92	00:00:00
2011-03-03	777,700	33.10	33.51	33.10	33.36	00:00:00
2011-03-04	650,700	33.29	33.41	32.79	33.24	00:00:00
2011-03-07	1,488,600	33.24	33.56	32.87	32.93	00:00:00
2011-03-08	646,200	32.91	33.45	32.80	33.40	00:00:00
2011-03-09	914,300	33.35	33.35	32.80	32.87	00:00:00
2011-03-10	1,278,700	32.59	32.67	32.23	32.43	00:00:00
2011-03-11	1,069,300	32.32	32.60	32.01	32.02	00:00:00
2011-03-14	1,099,500	31.78	32.02	31.47	31.69	00:00:00
2011-03-15	688,800	31.07	31.64	30.88	31.42	00:00:00
2011-03-16	1,146,700	31.46	31.76	31.24	31.42	00:00:00
2011-03-17	894,700	31.79	31.91	31.47	31.57	00:00:00
2011-03-18	1,297,800	31.85	31.97	31.35	31.57	00:00:00
2011-03-21	510,300	31.86	32.27	31.72	31.75	00:00:00
2011-03-22	931,500	31.70	31.81	31.30	31.44	00:00:00
2011-03-23	575,100	31.36	31.40	30.95	31.28	00:00:00
2011-03-24	595,200	31.40	31.61	31.23	31.53	00:00:00
2011-03-25	432,600	31.59	31.64	31.33	31.50	00:00:00
2011-03-28	852,900	31.48	32.02	31.48	31.81	00:00:00
2011-03-29	753,300	31.77	32.14	31.77	32.07	00:00:00
2011-03-30	520,500	32.14	32.28	32.11	32.15	00:00:00
2011-03-31	688,500	32.08	32.29	32.08	32.19	00:00:00
2011-04-01	1,113,700	32.43	33.04	32.27	32.85	00:00:00
2011-04-04	831,900	32.95	33.07	32.87	32.98	00:00:00
2011-04-05	524,600	32.96	33.15	32.90	33.06	00:00:00
2011-04-06	481,400	33.13	33.41	33.07	33.30	00:00:00
2011-04-07	735,500	33.11	33.41	33.08	33.32	00:00:00
2011-04-08	449,300	33.29	33.44	32.88	33.01	00:00:00
2011-04-11	358,300	33.00	33.18	32.95	33.07	00:00:00
2011-04-12	445,100	33.07	33.29	32.94	32.95	00:00:00
2011-04-13	656,400	33.17	33.36	33.00	33.18	00:00:00
2011-04-14	565,900	32.94	33.38	32.89	33.28	00:00:00
2011-04-15	532,000	33.37	33.67	33.14	33.40	00:00:00
2011-04-18	590,900	33.05	33.09	32.55	32.90	00:00:00
2011-04-19	425,000	33.13	33.19	32.74	33.08	00:00:00
2011-04-20	452,400	33.46	33.53	33.26	33.41	00:00:00
2011-04-21	386,500	33.63	33.94	33.53	33.91	00:00:00
2011-04-25	359,300	33.66	33.98	33.51	33.74	00:00:00
2011-04-26	553,800	33.80	34.02	33.70	33.80	00:00:00
2011-04-27	815,800	33.78	34.27	33.75	34.02	00:00:00
2011-04-28	714,300	34.02	34.66	34.02	34.56	00:00:00
2011-04-29	476,000	34.50	34.80	34.48	34.71	00:00:00
2011-05-02	1,064,700	34.81	35.62	34.66	35.41	00:00:00
2011-05-03	573,200	35.30	35.43	34.92	35.21	00:00:00
2011-05-04	616,900	35.28	35.29	34.93	35.04	00:00:00
2011-05-05	464,100	34.88	35.11	34.61	34.75	00:00:00
2011-05-06	579,100	35.12	35.26	34.72	35.05	00:00:00
2011-05-09	327,500	35.05	35.56	35.00	35.54	00:00:00
2011-05-10	519,900	35.67	35.99	35.45	35.70	00:00:00
2011-05-11	351,400	35.65	35.91	35.33	35.52	00:00:00
2011-05-12	423,000	35.45	35.99	35.35	35.89	00:00:00
2011-05-13	583,600	35.96	35.99	35.50	35.64	00:00:00
2011-05-16	728,100	35.51	36.07	35.49	35.89	00:00:00
2011-05-17	1,468,400	35.83	36.43	35.79	36.20	00:00:00
2011-05-18	471,000	36.28	36.75	36.12	36.72	00:00:00
2011-05-19	639,200	36.87	36.93	36.45	36.80	00:00:00
2011-05-20	904,700	36.29	36.29	35.68	35.79	00:00:00
2011-05-23	830,400	35.45	35.47	34.92	35.47	00:00:00
2011-05-24	611,900	35.43	35.49	35.16	35.23	00:00:00
2011-05-25	903,900	35.10	35.34	35.08	35.13	00:00:00
2011-05-26	1,244,800	35.18	35.40	34.52	35.11	00:00:00
2011-05-27	864,400	35.09	35.16	35.01	35.10	00:00:00
2011-05-31	1,688,200	35.04	35.10	34.03	34.59	00:00:00
2011-06-01	1,347,400	34.55	34.61	33.77	33.84	00:00:00
2011-06-02	1,012,000	33.84	33.91	33.28	33.36	00:00:00
2011-06-03	895,200	33.15	33.16	32.72	32.77	00:00:00
2011-06-06	731,200	32.68	32.76	32.23	32.31	00:00:00
2011-06-07	812,400	32.47	32.49	32.15	32.17	00:00:00
2011-06-08	1,315,500	32.12	32.12	31.69	31.72	00:00:00
2011-06-09	1,125,000	31.90	32.67	31.77	32.53	00:00:00
2011-06-10	1,114,300	32.31	32.62	32.00	32.09	00:00:00
2011-06-13	794,800	32.15	32.35	31.86	32.10	00:00:00
2011-06-14	866,300	32.23	32.77	32.07	32.47	00:00:00
2011-06-15	1,225,100	32.17	32.62	31.75	31.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>